Dark

AAPL20270115C270
AAPL Jan 15 2027 270.00 Call (AAPL270115C00270000)
option OPRA

EOD

Aug 14, 2026

47.10+0.857%(+0.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.2400	48.2400	46.3400	47.1000	+0.857%	28	11,905	0.000%
2026-08-13	45.8400	46.8000	45.4300	46.7000	+6.987%	29	11,918	+0.857%
2026-08-12	44.9000	44.9000	42.8000	43.6500	-6.431%	67	11,929	+7.904%
2026-08-11	48.0000	48.1600	45.2000	46.6500	-4.209%	11	11,940	+0.965%
2026-08-10	48.9000	48.9000	47.0000	48.7000	-9.731%	40	11,938	-3.285%
2026-08-07	52.9000	55.5000	52.4800	53.9500	+0.766%	49	11,943	-12.697%
2026-08-06	56.1500	56.8500	52.6400	53.5400	+2.665%	158	11,931	-12.028%
2026-08-05	48.8500	52.1500	48.8500	52.1500	+1.262%	20	12,037	-9.684%
2026-08-04	47.4000	52.2200	47.4000	51.5000	+8.012%	114	12,025	-8.544%
2026-08-03	48.4600	49.9500	46.2000	47.6800	-5.397%	73	11,992	-1.216%
2026-07-31	48.0900	50.4000	44.4800	50.4000	-31.429%	168	11,957	-6.548%
2026-07-30	72.8500	73.5000	71.0000	73.5000	-10.092%	67	11,975	-35.918%
2026-07-29	82.8700	83.7500	79.8000	81.7500	+2.124%	179	11,998	-42.385%
2026-07-28	77.5500	80.0500	77.5500	80.0500	+3.558%	197	12,094	-41.162%
2026-07-27	75.1000	79.4000	75.1000	77.3000	+4.885%	69	12,143	-39.069%
2026-07-24	70.1100	74.0000	70.1100	73.7000	+18.109%	45	12,171	-36.092%
2026-07-23	63.9000	63.9000	62.4000	62.4000	-5.740%	51	12,178	-24.519%
2026-07-22	66.8400	66.8400	65.7000	66.2000	-3.287%	42	12,175	-28.852%
2026-07-21	66.3000	69.9700	65.7800	68.4500	-2.074%	22	12,176	-31.191%
2026-07-20	74.1200	74.1200	66.0500	69.9000	-6.986%	94	12,182	-32.618%
2026-07-17	74.3900	75.5000	70.6700	75.1500	+1.349%	451	12,207	-37.325%
2026-07-16	72.6000	74.8400	71.0000	74.1500	+7.542%	138	12,013	-36.480%
2026-07-15	66.0000	69.0100	66.0000	68.9500	+19.188%	79	12,053	-31.690%
2026-07-14	57.0000	58.4200	56.6300	57.8500	-3.018%	63	12,115	-18.583%
2026-07-13	58.2000	64.5500	58.2000	59.6500	+0.252%	33	12,133	-21.039%
2026-07-10	56.1000	59.5000	56.1000	59.5000	+2.498%	134	12,152	-20.840%
2026-07-09	55.5800	58.3400	55.5800	58.0500	+1.806%	112	12,250	-18.863%
2026-07-08	53.1400	57.8400	53.1400	57.0200	+2.370%	115	12,358	-17.397%
2026-07-07	55.7800	57.0400	55.2500	55.7000	-1.954%	177	12,338	-15.440%
2026-07-06	53.0000	57.2500	53.0000	56.8100	+7.189%	84	12,244	-17.092%
2026-07-02	45.5000	53.0000	45.3700	53.0000	+26.190%	134	12,385	-11.132%
2026-07-01	40.6500	42.9500	40.0000	42.0000	+14.130%	56	12,385	+12.143%
2026-06-30	35.0000	38.0000	35.0000	36.8000	+9.884%	36	12,385	+27.989%
2026-06-29	36.4300	36.4300	32.0000	33.4900	-5.395%	46	12,370	+40.639%
2026-06-26	30.3000	36.0000	29.3500	35.4000	+23.560%	46	12,393	+33.051%
2026-06-25	36.4700	36.4700	28.4800	28.6500	-32.429%	414	12,396	+64.398%
2026-06-24	40.1000	45.2100	40.1000	42.4000	-1.395%	112	12,361	+11.085%
2026-06-23	45.2400	46.3800	43.0000	43.0000	-5.826%	134	12,357	+9.535%
2026-06-22	47.2000	47.3600	45.5700	45.6600	+3.140%	172	12,364	+3.154%
2026-06-18	43.8500	46.5500	43.5200	44.2700	+1.887%	115	12,383	+6.393%
2026-06-17	44.2400	45.3000	42.9000	43.4500	-3.573%	243	12,383	+8.400%
2026-06-16	43.0800	46.2000	43.0800	45.0600	+5.280%	124	12,199	+4.527%
2026-06-15	42.8300	44.4400	42.7500	42.8000	+7.000%	78	12,196	+10.047%
2026-06-12	44.1500	44.1500	40.0000	40.0000	-8.509%	17	12,219	+17.750%
2026-06-11	40.7500	44.1500	40.0000	43.7200	+4.319%	11	12,222	+7.731%
2026-06-10	39.8500	43.5100	38.3000	41.9100	+2.897%	242	12,230	+12.384%
2026-06-09	45.4200	45.4200	38.5000	40.7300	-15.410%	691	12,220	+15.640%
2026-06-08	59.2500	60.0000	48.0500	48.1500	-11.080%	366	12,703	-2.181%
2026-06-05	57.8000	58.5700	53.8300	54.1500	-4.244%	65	12,941	-13.019%
2026-06-04	56.9000	57.2500	55.2000	56.5500	+2.260%	102	12,969	-16.711%
2026-06-03	60.8600	60.8600	54.5600	55.3000	-6.902%	688	12,955	-14.828%
2026-06-02	52.4000	59.4800	52.4000	59.4000	+12.181%	120	12,753	-20.707%
2026-06-01	54.7500	55.2300	51.4000	52.9500	-5.984%	454	12,755	-11.048%
2026-05-29	58.3700	58.6200	54.6000	56.3200	+0.571%	47	12,973	-16.371%
2026-05-28	55.6000	57.1500	55.1600	56.0000	+1.818%	109	13,002	-15.893%
2026-05-27	56.3200	57.7300	54.8500	55.0000	+3.286%	194	13,020	-14.364%
2026-05-26	55.3600	56.6000	53.2500	53.2500	-2.024%	289	13,151	-11.549%
2026-05-22	54.0000	56.5500	53.3500	54.3500	+4.842%	478	13,194	-13.339%
2026-05-21	48.4500	51.8400	48.4500	51.8400	+4.748%	45	13,210	-9.144%
2026-05-20	46.7000	49.7000	46.6500	49.4900	+5.186%	116	13,210	-4.829%
2026-05-19	46.6000	47.4000	45.1300	47.0500	+2.438%	353	13,202	+0.106%
2026-05-18	46.1500	46.1500	44.6500	45.9300	-5.494%	76	13,202	+2.547%
2026-05-15	46.7900	50.3400	46.2000	48.6000	+2.553%	165	13,202	-3.086%
2026-05-14	48.5600	48.5600	46.1000	47.3900	-1.106%	116	13,202	-0.612%
2026-05-13	43.8200	49.2600	43.8200	47.9200	+7.565%	236	13,265	-1.711%
2026-05-12	43.5000	44.6000	43.3000	44.5500	+3.774%	97	13,265	+5.724%
2026-05-11	42.2700	43.5000	41.5100	42.9300	-1.310%	56	13,265	+9.713%
2026-05-08	42.0000	44.3200	42.0000	43.5000	+13.429%	240	13,359	+8.276%
2026-05-07	40.0000	42.5000	38.3500	38.3500	-2.911%	183	13,459	+22.816%
2026-05-06	35.4000	39.5000	35.0000	39.5000	+7.337%	249	13,398	+19.241%
2026-05-05	32.5000	37.0000	32.5000	36.8000	+15.723%	83	13,483	+27.989%
2026-05-04	34.0000	34.0000	30.6500	31.8000	-6.580%	144	13,549	+48.113%
2026-05-01	33.1200	38.3800	33.0500	34.0400	+17.379%	1,851	14,112	+38.367%
2026-04-30	27.7600	31.9000	27.0000	29.0000	+3.571%	911	14,112	+62.414%
2026-04-29	26.5000	28.5500	26.5000	28.0000	-1.995%	355	14,267	+68.214%
2026-04-28	29.5000	30.0000	27.8000	28.5700	+6.208%	693	14,140	+64.858%
2026-04-27	26.2900	27.6000	25.9000	26.9000	-8.503%	781	14,089	+75.093%
2026-04-24	30.0000	30.0000	28.3000	29.4000	-4.700%	518	13,596	+60.204%
2026-04-23	31.7500	32.3000	29.5500	30.8500	+0.817%	270	13,597	+52.674%
2026-04-22	27.7000	31.0500	27.2000	30.6000	+14.179%	391	13,781	+53.922%
2026-04-21	29.8700	30.7500	26.4000	26.8000	-12.704%	605	13,938	+75.746%
2026-04-20	29.4000	31.8700	29.4000	30.7000	+5.498%	187	13,938	+53.420%
2026-04-17	27.6000	30.7600	27.5000	29.1000	+13.010%	729	14,024	+61.856%
2026-04-16	27.1300	27.1300	24.5700	25.7500	-6.534%	401	14,008	+82.913%
2026-04-15	22.9500	27.5500	22.5000	27.5500	+21.634%	460	14,043	+70.962%
2026-04-14	23.3000	24.6000	22.0500	22.6500	+1.570%	182	14,095	+107.947%
2026-04-13	23.6300	23.6300	22.0000	22.3000	-4.904%	78	14,044	+111.211%
2026-04-10	23.7300	25.2100	23.3500	23.4500	-4.868%	181	14,008	+100.853%
2026-04-09	24.5000	24.6500	22.5000	24.6500	+6.296%	115	14,011	+91.075%
2026-04-08	23.6000	24.5000	23.0000	23.1900	+6.376%	136	14,003	+103.105%
2026-04-07	21.8100	21.8100	18.6000	21.8000	-9.619%	271	13,989	+116.055%
2026-04-06	23.8500	26.3500	23.8000	24.1200	+3.966%	212	13,816	+95.274%
2026-04-02	21.7500	23.2200	20.8000	23.2000	+1.089%	55	13,815	+103.017%
2026-04-01	22.3000	23.1000	21.8000	22.9500	+4.318%	204	13,815	+105.229%
2026-03-31	20.0000	22.3000	19.3000	22.0000	+15.063%	496	13,724	+114.091%
2026-03-30	20.9000	20.9000	19.0000	19.1200	-8.297%	206	13,637	+146.339%
2026-03-27	22.8200	24.0500	20.7400	20.8500	-7.662%	160	13,500	+125.899%
2026-03-26	21.6000	24.4500	21.6000	22.5800	+1.849%	238	13,466	+108.592%
2026-03-25	22.5000	23.0000	21.6500	22.1700	+3.116%	93	13,327	+112.449%
2026-03-24	21.0600	22.8000	21.0600	21.5000	+0.467%	264	13,275	+119.070%
2026-03-23	22.9000	22.9000	20.6000	21.4000	+5.731%	491	13,138	+120.093%
2026-03-20	19.8500	20.6000	19.6500	20.2400	-0.394%	332	12,851	+132.708%
2026-03-19	20.3500	21.5500	20.0000	20.3200	-3.238%	144	12,779	+131.791%
2026-03-18	22.2400	22.2400	20.5000	21.0000	-5.830%	145	12,666	+124.286%
2026-03-17	21.7000	22.8000	21.7000	22.3000	+1.826%	56	12,579	+111.211%
2026-03-16	21.6500	22.6000	21.6500	21.9000	0.000%	120	12,576	+115.068%
2026-03-13	24.3400	24.5500	21.8000	21.9000	-11.336%	208	12,544	+115.068%
2026-03-12	25.6500	25.6500	23.9000	24.7000	-7.317%	384	12,468	+90.688%
2026-03-11	27.2000	27.2000	26.3000	26.6500	-0.225%	184	12,184	+76.735%
2026-03-10	26.2100	27.7000	25.2500	26.7100	+1.174%	126	12,166	+76.338%
2026-03-09	24.5000	27.0000	23.9000	26.4000	+2.246%	184	12,118	+78.409%
2026-03-06	25.3500	25.8200	24.5500	25.8200	-4.370%	1,223	12,056	+82.417%
2026-03-05	26.8500	27.0900	25.5000	27.0000	-3.052%	222	11,073	+74.444%
2026-03-04	27.4100	29.1000	27.4100	27.8500	-0.358%	255	11,021	+69.120%
2026-03-03	28.2000	29.9100	26.8500	27.9500	-4.281%	60	10,937	+68.515%
2026-03-02	27.6000	29.9500	27.6000	29.2000	+3.620%	252	10,919	+61.301%
2026-02-27	32.2000	32.5500	28.1800	28.1800	-17.118%	239	11,100	+67.140%
2026-02-26	34.8900	35.8000	32.7500	34.0000	-2.607%	251	11,083	+38.529%
2026-02-25	33.2500	35.1800	33.2500	34.9100	+3.101%	105	10,974	+34.918%
2026-02-24	32.0300	35.1500	32.0300	33.8600	+12.867%	321	10,974	+39.102%
2026-02-23	29.6400	31.8500	28.4500	30.0000	+4.530%	241	10,993	+57.000%
2026-02-20	25.8500	28.9200	25.8500	28.7000	+7.895%	294	10,964	+64.111%
2026-02-19	27.9100	28.7500	26.5000	26.6000	-7.799%	95	11,031	+77.068%
2026-02-18	28.4000	30.0000	27.8500	28.8500	+0.874%	117	11,001	+63.258%
2026-02-17	24.5000	30.0500	24.5000	28.6000	+17.165%	220	10,954	+64.685%
2026-02-13	27.1000	27.1000	24.3900	24.4100	-11.877%	349	10,830	+92.954%
2026-02-12	35.6000	35.6000	27.1500	27.7000	-22.409%	458	10,830	+70.036%
2026-02-11	34.6500	38.6000	34.6500	35.7000	+4.082%	290	10,788	+31.933%
2026-02-10	35.1000	35.1500	33.9000	34.3000	-2.695%	54	10,630	+37.318%
2026-02-09	37.3900	37.3900	33.3100	35.2500	-7.359%	376	10,618	+33.617%
2026-02-06	38.1500	39.3000	37.0000	38.0500	+3.117%	271	10,509	+23.784%
2026-02-05	38.5700	38.5700	34.8400	36.9000	+0.299%	187	10,545	+27.642%
2026-02-04	34.4000	38.2000	34.1500	36.7900	+14.969%	662	10,653	+28.024%
2026-02-03	31.3000	33.5000	30.6500	32.0000	-0.249%	251	10,800	+47.188%
2026-02-02	26.4000	32.1200	25.9000	32.0800	+21.515%	415	10,813	+46.820%
2026-01-30	23.7400	27.5000	22.3500	26.4000	+1.538%	269	10,800	+78.409%
2026-01-29	26.2000	26.4300	24.4000	26.0000	+4.796%	846	10,791	+81.154%
2026-01-28	25.8000	25.9000	23.9000	24.8100	-4.577%	261	11,144	+89.843%
2026-01-27	25.5500	28.0000	25.5500	26.0000	+7.660%	300	11,101	+81.154%
2026-01-26	21.9500	24.4900	21.6100	24.1500	+18.615%	366	11,087	+95.031%
2026-01-23	19.8500	20.7500	18.6800	20.3600	+0.792%	561	11,047	+131.336%
2026-01-22	20.7300	21.8000	20.2000	20.2000	-0.493%	677	10,860	+133.168%
2026-01-21	20.8000	21.6800	19.3500	20.3000	+2.267%	1,243	10,646	+132.020%
2026-01-20	22.8000	23.3800	19.0000	19.8500	-17.805%	462	10,426	+137.280%
2026-01-16	25.3500	25.3500	23.9000	24.1500	-5.664%	208	10,147	+95.031%
2026-01-15	27.0500	27.0500	25.4300	25.6000	-5.535%	465	10,147	+83.984%
2026-01-14	27.5000	27.5000	25.3700	27.1000	-1.383%	140	9,995	+73.801%
2026-01-13	25.8300	27.6000	25.7600	27.4800	+2.960%	290	9,979	+71.397%
2026-01-12	25.8000	27.8000	25.4000	26.6900	-0.224%	629	9,823	+76.471%
2026-01-09	26.6600	27.1500	25.1900	26.7500	-0.187%	595	9,489	+76.075%
2026-01-08	25.6000	26.8000	24.9000	26.8000	-2.011%	748	9,268	+75.746%
2026-01-07	28.4500	28.6000	27.0000	27.3500	-4.371%	4,988	9,215	+72.212%
2026-01-06	31.1000	31.1000	28.2500	28.6000	-8.480%	316	7,738	+64.685%
2026-01-05	33.4000	33.4000	30.6000	31.2500	-6.716%	434	7,764	+50.720%
2026-01-02	36.0000	38.1000	32.6700	33.5000	-3.039%	243	7,614	+40.597%
2025-12-31	34.8000	35.2200	34.1500	34.5500	-1.286%	497	7,440	+36.324%
2025-12-30	35.0000	35.3000	34.5000	35.0000	-1.408%	75	7,440	+34.571%
2025-12-29	36.0000	36.0000	35.1500	35.5000	+0.198%	138	7,467	+32.676%
2025-12-26	36.4300	36.4600	35.4300	35.4300	-1.089%	77	7,416	+32.938%
2025-12-24	36.0000	37.0000	35.8200	35.8200	+2.783%	547	6,934	+31.491%
2025-12-23	33.8000	35.1200	33.8000	34.8500	+1.603%	199	6,934	+35.151%
2025-12-22	36.1500	36.3000	34.2000	34.3000	-4.986%	119	6,961	+37.318%
2025-12-19	35.5000	36.1000	34.5000	36.1000	-0.138%	240	6,914	+30.471%
2025-12-18	35.8000	36.2500	32.8700	36.1500	+0.417%	600	6,846	+30.290%
2025-12-17	38.6500	38.6500	36.0000	36.0000	-5.882%	256	6,838	+30.833%
2025-12-16	36.6200	38.2500	36.6200	38.2500	+1.594%	93	6,983	+23.137%
2025-12-15	40.3600	40.3600	37.3400	37.6500	-7.698%	160	7,030	+25.100%
2025-12-12	41.0000	41.3500	40.6000	40.7900	+0.468%	18	6,961	+15.469%
2025-12-11	41.1000	41.1000	38.5000	40.6000	-2.778%	36	6,956	+16.010%
2025-12-10	40.9700	41.7600	40.5000	41.7600	+2.353%	17	6,963	+12.787%
2025-12-09	42.1000	42.1000	40.6700	40.8000	+1.241%	16	6,964	+15.441%
2025-12-08	42.1000	42.1000	40.0000	40.3000	-2.892%	102	6,966	+16.873%
2025-12-05	42.4500	42.8800	41.5000	41.5000	-4.157%	198	6,933	+13.494%
2025-12-04	44.8000	44.8000	42.3500	43.3000	-5.870%	97	6,974	+8.776%
2025-12-03	49.2000	49.2000	45.8600	46.0000	-4.007%	78	6,997	+2.391%
2025-12-02	45.6000	48.3200	45.1000	47.9200	+5.994%	273	7,042	-1.711%
2025-12-01	41.4900	45.2100	41.1700	45.2100	+6.627%	182	7,219	+4.180%
2025-11-28	40.9000	42.4000	40.8500	42.4000	+2.169%	28	7,237	+11.085%
2025-11-26	42.5400	43.0300	41.4000	41.5000	-0.168%	72	7,242	+13.494%
2025-11-25	42.6700	44.0000	41.5700	41.5700	+1.613%	333	7,242	+13.303%
2025-11-24	39.5000	41.6200	39.4000	40.9100	+6.122%	171	7,313	+15.131%
2025-11-21	35.7000	39.8200	35.7000	38.5500	+6.315%	271	7,329	+22.179%
2025-11-20	39.4500	40.8000	36.2600	36.2600	-4.099%	224	7,297	+29.895%
2025-11-19	35.8500	38.9500	35.8400	37.8100	+3.025%	25	7,365	+24.570%
2025-11-18	37.8500	38.1000	36.5000	36.7000	+2.371%	303	7,378	+28.338%
2025-11-17	37.9800	38.1200	35.8000	35.8500	-10.599%	198	7,311	+31.381%
2025-11-14	38.8000	42.1500	38.7500	40.1000	-0.496%	115	7,318	+17.456%
2025-11-13	40.4800	42.2700	39.5000	40.3000	-0.346%	128	7,327	+16.873%
2025-11-12	39.8700	41.1200	39.3000	40.4400	-1.725%	135	7,308	+16.469%
2025-11-11	38.2500	41.5000	38.1700	41.1500	+10.470%	286	7,333	+14.459%
2025-11-10	37.7000	40.1500	36.4400	37.2500	+0.594%	302	7,365	+26.443%
2025-11-07	38.2600	39.3300	36.3000	37.0300	-3.693%	209	7,227	+27.194%
2025-11-06	36.4500	39.9500	36.4500	38.4500	+2.807%	396	7,284	+22.497%
2025-11-05	37.3800	38.3800	36.1500	37.4000	-1.319%	73	7,454	+25.936%
2025-11-04	37.1500	38.8000	36.6000	37.9000	+1.745%	200	7,411	+24.274%
2025-11-03	38.4000	38.4000	35.7000	37.2500	-3.497%	171	7,356	+26.443%
2025-10-31	41.4300	42.1500	37.0000	38.6000	-0.899%	409	7,356	+22.021%
2025-10-30	39.7500	40.0600	37.0700	38.9500	+2.285%	474	7,380	+20.924%
2025-10-29	37.0200	38.5200	36.2300	38.0800	+2.919%	393	7,191	+23.687%
2025-10-28	37.2000	37.4600	36.3600	37.0000	+1.593%	188	7,151	+27.297%
2025-10-27	33.8700	36.5000	33.8700	36.4200	+10.030%	488	6,886	+29.325%
2025-10-24	31.5000	33.4800	31.5000	33.1000	+7.224%	322	6,886	+42.296%
2025-10-23	31.0100	31.7200	30.8000	30.8700	+2.050%	53	6,729	+52.575%
2025-10-22	33.3000	33.3000	29.7000	30.2500	-9.567%	199	6,736	+55.702%
2025-10-21	32.9000	34.2400	32.8400	33.4500	+1.982%	867	6,666	+40.807%
2025-10-20	29.2000	33.9500	29.2000	32.8000	+21.707%	1,770	6,061	+43.598%
2025-10-17	24.7000	26.9500	24.7000	26.9500	+12.526%	89	5,930	+74.768%
2025-10-16	25.5500	25.5500	23.8500	23.9500	-6.700%	68	5,904	+96.660%
2025-10-15	25.3000	26.2600	24.8000	25.6700	+5.638%	70	5,876	+83.483%
2025-10-14	23.8500	25.2000	23.8500	24.3000	-1.619%	30	5,850	+93.827%
2025-10-13	24.1200	25.2700	23.6500	24.7000	+5.556%	83	5,824	+90.688%
2025-10-10	28.0800	28.1000	23.4000	23.4000	-14.785%	116	5,810	+101.282%
2025-10-09	29.1000	29.1000	27.2000	27.4600	-7.386%	1,188	5,825	+71.522%
2025-10-08	29.1900	29.9000	29.1900	29.6500	+3.671%	190	5,763	+58.853%
2025-10-07	28.8000	28.8800	28.3000	28.6000	-2.555%	462	6,014	+64.685%
2025-10-06	28.9000	29.7800	28.5000	29.3500	-1.510%	154	6,014	+60.477%
2025-10-03	29.7500	30.2000	29.3000	29.8000	-0.334%	282	6,080	+58.054%
2025-10-02	28.7500	29.9500	28.4000	29.9000	+4.181%	73	6,160	+57.525%
2025-10-01	29.0000	30.2200	28.4000	28.7000	+1.665%	86	6,159	+64.111%
2025-09-30	28.1000	28.7500	27.5500	28.2300	+1.364%	69	6,134	+66.844%
2025-09-29	27.7500	28.0500	27.5600	27.8500	-3.966%	50	6,110	+69.120%
2025-09-26	29.4500	29.7000	28.5500	29.0000	-1.861%	58	6,104	+62.414%
2025-09-25	27.7500	30.2000	27.1700	29.5500	+10.261%	252	6,092	+59.391%
2025-09-24	27.9700	27.9700	26.8000	26.8000	-5.467%	19	5,958	+75.746%
2025-09-23	28.9000	29.4400	28.1800	28.3500	-1.391%	118	5,948	+66.138%
2025-09-22	24.4000	29.1500	24.4000	28.7500	+27.721%	314	5,937	+63.826%
2025-09-19	20.9000	23.2000	20.4000	22.5100	+20.697%	169	5,911	+109.240%
2025-09-18	18.8500	18.9500	18.5200	18.6500	-3.067%	156	5,834	+152.547%
2025-09-17	19.8000	19.8000	19.0000	19.2400	-1.080%	115	5,923	+144.802%
2025-09-16	18.7500	20.5000	18.7500	19.4500	+7.163%	214	5,828	+142.159%
2025-09-15	17.9500	18.4500	17.7500	18.1500	+5.217%	59	5,729	+159.504%
2025-09-12	16.6500	17.4000	16.6500	17.2500	+11.290%	42	5,713	+173.043%
2025-09-11	14.3000	15.5000	14.3000	15.5000	+8.014%	58	5,733	+203.871%
2025-09-10	15.1500	15.1500	13.9900	14.3500	-15.339%	80	5,732	+228.223%
2025-09-09	17.8300	18.7500	16.9500	16.9500	-7.880%	69	5,764	+177.876%
2025-09-08	19.1000	19.1000	18.1300	18.4000	-6.122%	144	5,825	+155.978%
2025-09-05	19.4000	20.1000	19.2000	19.6000	+2.243%	104	5,916	+140.306%
2025-09-04	19.5000	19.6800	18.5900	19.1700	+2.899%	37	5,854	+145.696%
2025-09-03	17.8000	18.7000	17.7500	18.6300	+20.194%	423	5,835	+152.818%
2025-09-02	15.6800	15.6800	15.0000	15.5000	-6.907%	323	5,595	+203.871%
2025-08-29	16.7500	16.9600	16.6000	16.6500	-2.059%	46	5,440	+182.883%
2025-08-28	15.9500	17.0800	15.9500	17.0000	+6.986%	25	5,440	+177.059%
2025-08-27	15.9000	15.9500	15.8900	15.8900	+5.933%	113	5,441	+196.413%
2025-08-26	14.1800	15.2700	14.1800	15.0000	-0.332%	50	5,382	+214.000%
2025-08-22	14.5000	15.3000	14.5000	15.0500	+7.117%	22	5,339	+212.957%
2025-08-21	14.2600	14.2800	14.0500	14.0500	-4.875%	661	5,330	+235.231%
2025-08-20	15.1000	15.1300	14.7000	14.7700	-8.827%	117	5,186	+218.890%
2025-08-19	16.5500	17.0000	16.0000	16.2000	-3.571%	636	5,120	+190.741%
2025-08-18	16.6500	16.8000	16.6000	16.8000	-1.466%	95	4,906	+180.357%
2025-08-15	16.7000	17.0500	16.5000	17.0500	-2.124%	45	4,815	+176.246%
2025-08-14	18.0000	18.0000	16.9000	17.4200	-1.748%	104	4,780	+170.379%
2025-08-13	17.0200	17.9500	17.0200	17.7300	+8.573%	129	4,728	+165.651%
2025-08-12	15.9000	16.7200	15.9000	16.3300	+5.355%	61	4,731	+188.426%
2025-08-11	15.3500	16.3500	14.6200	15.5000	-4.733%	242	4,699	+203.871%
2025-08-08	13.0300	17.0000	12.9000	16.2700	+28.110%	117	4,647	+189.490%
2025-08-07	12.1200	13.0500	12.1200	12.7000	+22.115%	139	4,597	+270.866%
2025-08-06	8.7600	11.2000	8.7600	10.4000	+33.333%	160	4,528	+352.885%
2025-08-05	8.1500	8.4000	7.8000	7.8000	-1.266%	475	4,466	+503.846%
2025-08-04	8.5000	8.9500	7.6500	7.9000	-4.126%	279	4,527	+496.203%
2025-08-01	10.7300	10.7300	7.8200	8.2400	-13.987%	194	4,375	+471.602%
2025-07-31	9.9000	10.0500	9.5800	9.5800	-0.725%	111	4,239	+391.649%
2025-07-30	10.0700	10.0700	9.5500	9.6500	-6.311%	155	4,193	+388.083%
2025-07-29	10.6600	10.7100	10.2000	10.3000	-7.207%	400	4,122	+357.282%
2025-07-28	11.1900	11.1900	11.0000	11.1000	0.000%	61	3,847	+324.324%
2025-07-25	11.4500	11.4900	11.1000	11.1000	-3.478%	132	3,906	+324.324%
2025-07-24	11.9300	11.9300	11.5000	11.5000	-1.288%	626	3,972	+309.565%
2025-07-23	11.6500	11.8500	11.4000	11.6500	-0.851%	72	3,430	+304.292%
2025-07-22	11.2300	11.7500	11.2300	11.7500	+0.858%	21	3,412	+300.851%
2025-07-21	11.9800	12.4000	11.6500	11.6500	+6.393%	26	3,413	+304.292%
2025-07-18	11.0600	11.3000	10.9500	10.9500	-0.455%	21	3,422	+330.137%
2025-07-17	10.8700	11.2200	10.8700	11.0000	-1.786%	7	3,431	+328.182%
2025-07-16	11.4000	11.8000	11.1000	11.2000	+2.752%	21	3,427	+320.536%
2025-07-15	11.0200	11.5000	10.7500	10.9000	+3.025%	127	3,424	+332.110%
2025-07-14	11.0000	11.0000	10.4000	10.5800	-6.784%	30	3,327	+345.180%
2025-07-11	11.1500	11.5500	11.1500	11.3500	-3.157%	12	3,329	+314.978%
2025-07-10	11.7600	12.1500	11.6500	11.7200	+1.913%	61	3,322	+301.877%
2025-07-09	11.4500	11.7300	10.9400	11.5000	-1.709%	12	3,315	+309.565%
2025-07-08	11.4800	11.8000	11.4000	11.7000	0.000%	18	3,310	+302.564%
2025-07-07	12.7500	13.5000	11.7000	11.7000	-10.687%	28	3,313	+302.564%
2025-07-03	12.9500	13.1200	12.7500	13.1000	+4.382%	48	3,262	+259.542%
2025-07-02	12.0800	12.8100	12.0800	12.5500	+13.063%	208	3,262	+275.299%
2025-07-01	11.1100	11.7500	10.9000	11.1000	+3.160%	197	3,125	+324.324%
2025-06-30	9.2000	11.1000	9.2000	10.7600	+15.575%	87	3,127	+337.732%
2025-06-27	9.7500	9.7500	9.3100	9.3100	-0.428%	9	3,104	+405.908%
2025-06-26	9.2800	9.3500	8.9700	9.3500	-1.579%	484	3,099	+403.743%
2025-06-25	9.6500	9.6500	9.4200	9.5000	+3.261%	8	2,775	+395.789%
2025-06-24	9.5500	10.0000	9.2000	9.2000	-6.409%	26	2,769	+411.957%
2025-06-23	10.1000	10.1000	9.4700	9.8300	-0.807%	36	2,754	+379.145%
2025-06-20	9.5400	10.1000	9.3500	9.9100	+11.348%	40	2,744	+375.277%
2025-06-18	9.3200	9.4500	8.9000	8.9000	-3.261%	77	2,736	+429.213%
2025-06-17	9.7500	9.8400	9.2000	9.2000	-7.538%	31	2,736	+411.957%
2025-06-16	9.7500	9.9500	9.6500	9.9500	+0.709%	28	2,731	+373.367%
2025-06-13	10.6500	10.6500	9.7500	9.8800	-4.078%	76	2,739	+376.721%
2025-06-12	10.3400	10.6500	9.9000	10.3000	-1.435%	42	2,726	+357.282%
2025-06-11	11.6900	11.6900	10.3300	10.4500	-6.946%	25	2,709	+350.718%
2025-06-10	11.4000	11.8000	11.0500	11.2300	+0.537%	48	2,699	+319.412%
2025-06-09	12.1000	12.1000	10.9000	11.1700	-5.339%	23	2,676	+321.665%
2025-06-06	11.5500	12.0000	11.5500	11.8000	+11.321%	34	2,668	+299.153%
2025-06-05	11.2500	11.5000	10.6000	10.6000	-4.933%	443	2,662	+344.340%
2025-06-04	11.0500	11.8500	11.0500	11.1500	-1.065%	79	2,631	+322.422%
2025-06-03	11.1600	11.3500	11.0500	11.2700	+3.394%	12	2,617	+317.924%
2025-06-02	10.6500	10.9000	10.6000	10.9000	+1.395%	17	2,614	+332.110%
2025-05-30	10.3500	10.7500	9.9500	10.7500	0.000%	458	2,607	+338.140%
2025-05-29	11.6000	11.6000	10.4900	10.7500	-2.273%	77	2,442	+338.140%
2025-05-28	11.4100	11.4100	10.9500	11.0000	+1.852%	11	2,493	+328.182%
2025-05-27	10.5500	10.9000	10.4000	10.8000	+4.854%	104	2,488	+336.111%
2025-05-23	10.0000	10.7600	9.7500	10.3000	-10.823%	88	2,499	+357.282%
2025-05-22	11.4700	11.9000	11.4700	11.5500	-3.750%	214	2,499	+307.792%
2025-05-21	12.2600	12.7000	11.6000	12.0000	-5.512%	130	2,532	+292.500%
2025-05-20	12.5500	12.8800	12.3000	12.7000	-2.533%	101	2,494	+270.866%
2025-05-19	13.2500	13.2500	11.8500	13.0300	-5.580%	39	2,423	+261.474%
2025-05-16	13.5000	13.8000	13.4900	13.8000	0.000%	20	2,418	+241.304%
2025-05-15	14.4000	14.4500	13.8000	13.8000	-2.817%	21	2,415	+241.304%
2025-05-14	15.0000	15.0000	14.2000	14.2000	-2.740%	21	2,407	+231.690%
2025-05-13	13.6200	14.6500	13.2500	14.6000	+7.038%	47	2,395	+222.603%
2025-05-12	14.5500	14.5500	13.0500	13.6400	+24.000%	51	2,368	+245.308%
2025-05-09	11.3500	11.6500	11.0000	11.0000	-1.345%	62	2,376	+328.182%
2025-05-08	10.9000	11.5500	10.3400	11.1500	+5.587%	46	2,376	+322.422%
2025-05-07	10.9000	11.2000	9.7500	10.5600	-7.368%	69	2,392	+346.023%
2025-05-06	10.6500	11.4000	10.6500	11.4000	+4.491%	22	2,382	+313.158%
2025-05-05	11.6000	11.6000	10.7000	10.9100	-9.083%	259	2,389	+331.714%
2025-05-02	12.9000	12.9000	11.1000	12.0000	-22.078%	124	2,226	+292.500%
2025-05-01	14.0500	15.5000	14.0500	15.4000	+0.654%	40	2,225	+205.844%
2025-04-30	13.1500	15.3000	13.1200	15.3000	+10.469%	38	2,223	+207.843%
2025-04-29	13.7500	13.8500	13.7500	13.8500	-2.120%	2	2,202	+240.072%
2025-04-28	14.0000	14.2200	13.2000	14.1500	+4.660%	35	2,202	+232.862%
2025-04-25	13.2800	13.5200	13.2800	13.5200	+0.148%	10	2,193	+248.373%
2025-04-24	12.5900	13.5200	12.5900	13.5000	+4.651%	76	2,192	+248.889%
2025-04-23	13.7000	13.8000	12.8500	12.9000	+15.695%	58	2,212	+265.116%
2025-04-22	10.9800	12.1200	10.9800	11.1500	+11.500%	97	2,193	+322.422%
2025-04-21	10.4600	10.4600	9.5000	10.0000	-9.091%	29	2,242	+371.000%
2025-04-17	11.1500	11.6600	10.5000	11.0000	+4.762%	86	2,257	+328.182%
2025-04-16	11.6500	11.6500	10.2500	10.5000	-17.323%	39	2,257	+348.571%
2025-04-15	12.6500	12.8500	12.2000	12.7000	-12.111%	78	2,259	+270.866%
2025-04-14	15.5000	15.5000	13.1500	14.4500	+15.600%	352	2,236	+225.952%
2025-04-11	10.1000	12.7000	10.1000	12.5000	+14.155%	238	2,485	+276.800%
2025-04-10	10.3500	10.9500	9.1000	10.9500	-5.603%	103	2,433	+330.137%
2025-04-09	7.5500	11.6000	7.5500	11.6000	+68.605%	162	2,435	+306.034%
2025-04-08	9.0000	9.2000	6.8000	6.8800	-11.568%	130	2,427	+584.593%
2025-04-07	7.6200	11.6000	7.5400	7.7800	-23.350%	98	2,443	+505.398%
2025-04-04	12.1000	12.8700	9.8500	10.1500	-23.742%	282	2,452	+364.039%
2025-04-03	13.5500	14.6000	13.1500	13.3100	-31.392%	169	2,459	+253.869%
2025-04-02	18.8800	19.4000	18.8800	19.4000	+0.518%	3	2,507	+142.784%
2025-04-01	18.4500	19.6000	18.1500	19.3000	+1.686%	47	2,507	+144.041%
2025-03-31	17.5000	18.9800	17.4000	18.9800	+6.331%	54	2,499	+148.156%
2025-03-28	19.2500	19.4500	17.8500	17.8500	-10.076%	464	2,505	+163.866%
2025-03-27	18.9500	19.9600	18.7500	19.8500	+5.026%	55	2,354	+137.280%
2025-03-26	19.8000	19.9900	18.7000	18.9000	-3.817%	102	2,339	+149.206%
2025-03-25	18.3500	19.7500	18.2500	19.6500	+7.671%	44	2,346	+139.695%
2025-03-24	18.3000	18.3800	17.9500	18.2500	+6.725%	41	2,357	+158.082%
2025-03-21	15.5100	17.1000	15.5100	17.1000	+3.951%	116	2,358	+175.439%
2025-03-20	15.8500	17.2500	15.8500	16.4500	-0.904%	90	2,352	+186.322%
2025-03-19	16.6700	18.4000	16.3000	16.6000	+3.750%	101	2,348	+183.735%
2025-03-18	16.6600	17.1500	15.7000	16.0000	-3.030%	66	2,348	+194.375%
2025-03-17	16.2700	16.6000	15.2000	16.5000	+2.484%	97	2,307	+185.455%
2025-03-14	16.2500	16.5000	15.5500	16.1000	+6.271%	172	2,340	+192.547%
2025-03-13	17.4500	17.4500	15.1500	15.1500	-13.675%	143	2,322	+210.891%
2025-03-12	19.6500	20.1000	17.5500	17.5500	-12.250%	126	2,322	+168.376%
2025-03-11	21.5000	21.7300	18.9500	20.0000	-12.281%	342	2,297	+135.500%
2025-03-10	26.2700	26.2700	21.0500	22.8000	-17.690%	123	2,196	+106.579%
2025-03-07	26.8000	28.6000	26.8000	27.7000	+6.334%	90	2,204	+70.036%
2025-03-06	25.5000	26.8000	25.4500	26.0500	+2.559%	126	2,215	+80.806%
2025-03-05	25.2700	25.5500	23.4500	25.4000	-5.576%	99	2,274	+85.433%
2025-03-04	27.4000	27.4000	26.3500	26.9000	-2.888%	20	2,269	+75.093%
2025-03-03	29.2000	29.2000	27.7000	27.7000	-2.362%	37	2,267	+70.036%
2025-02-28	25.8000	28.3700	25.6000	28.3700	+3.540%	268	2,262	+66.020%
2025-02-27	28.5500	28.8000	27.4000	27.4000	-1.332%	88	2,211	+71.898%
2025-02-26	28.8000	29.2500	27.3500	27.7700	-15.516%	25	2,209	+69.607%
2025-02-25	31.7200	32.8700	30.7000	32.8700	+3.691%	47	2,192	+43.292%
2025-02-24	30.2000	32.4000	30.2000	31.7000	+3.089%	354	2,192	+48.580%