Dark

AAPL20270115C340
AAPL Jan 15 2027 340.00 Call (AAPL270115C00340000)
option OPRA

EOD

Aug 14, 2026

9.51+0.105%(+0.01)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.8900	10.2000	9.1000	9.5100	+0.105%	280	10,968	0.000%
2026-08-13	8.4000	9.8000	8.4000	9.5000	+14.596%	3,619	10,973	+0.105%
2026-08-12	9.0500	9.0500	7.9500	8.2900	-10.378%	364	8,067	+14.717%
2026-08-11	10.4500	10.4500	8.6900	9.2500	-13.953%	577	7,938	+2.811%
2026-08-10	10.4500	11.1000	10.2500	10.7500	-20.074%	329	7,912	-11.535%
2026-08-07	12.8500	13.8300	12.6500	13.4500	-0.074%	297	7,886	-29.294%
2026-08-06	15.1700	15.3000	12.6000	13.4600	+1.970%	396	7,931	-29.346%
2026-08-05	12.4500	13.7000	11.6000	13.2000	+3.125%	347	7,925	-27.955%
2026-08-04	10.9500	13.2000	10.4500	12.8000	+19.070%	993	7,784	-25.703%
2026-08-03	12.7000	13.0100	10.0500	10.7500	-12.245%	523	7,470	-11.535%
2026-07-31	8.8000	13.1000	8.8000	12.2500	-51.000%	1,226	7,370	-22.367%
2026-07-30	24.2000	25.0000	23.0900	25.0000	-10.714%	234	7,240	-61.960%
2026-07-29	29.2500	31.6500	28.0000	28.0000	-4.274%	440	7,139	-66.036%
2026-07-28	29.5500	29.6000	27.0000	29.2500	+10.419%	368	7,264	-67.487%
2026-07-27	26.6000	29.2000	26.0000	26.4900	+4.662%	627	7,211	-64.100%
2026-07-24	20.9000	25.8200	20.9000	25.3100	+31.686%	243	7,251	-62.426%
2026-07-23	19.1000	19.6600	18.8500	19.2200	-8.694%	181	7,236	-50.520%
2026-07-22	21.2200	21.4500	20.5200	21.0500	-6.403%	67	7,123	-54.822%
2026-07-21	20.8100	23.6500	19.8100	22.4900	-2.641%	108	7,103	-57.715%
2026-07-20	25.3900	25.3900	20.8500	23.1000	-12.863%	1,168	7,064	-58.831%
2026-07-17	26.8000	26.9000	23.8000	26.5100	+0.607%	742	6,678	-64.127%
2026-07-16	22.5700	26.5000	22.5700	26.3500	+21.485%	774	6,132	-63.909%
2026-07-15	16.9000	23.0000	16.9000	21.6900	+37.018%	242	6,045	-56.155%
2026-07-14	16.3800	16.3800	15.3000	15.8300	-6.718%	35	5,972	-39.924%
2026-07-13	18.8900	20.0500	16.6500	16.9700	+0.652%	359	5,978	-43.960%
2026-07-10	16.0500	16.8600	15.0500	16.8600	+2.182%	64	5,707	-43.594%
2026-07-09	14.3800	16.5000	14.3800	16.5000	+8.481%	80	5,686	-42.364%
2026-07-08	13.8500	16.0000	13.7200	15.2100	+2.632%	262	5,618	-37.475%
2026-07-07	15.9700	15.9800	14.8000	14.8200	-5.304%	190	5,493	-35.830%
2026-07-06	14.0500	16.0800	14.0500	15.6500	+11.151%	111	5,476	-39.233%
2026-07-02	10.6500	14.4600	10.6500	14.0800	+55.580%	329	5,303	-32.457%
2026-07-01	8.1700	9.5000	8.1500	9.0500	+22.297%	43	5,303	+5.083%
2026-06-30	6.5500	7.7500	6.5500	7.4000	+18.400%	111	5,294	+28.514%
2026-06-29	7.3500	7.3500	5.7500	6.2500	-5.303%	74	5,271	+52.160%
2026-06-26	5.4600	6.7000	5.2000	6.6000	+20.658%	138	5,290	+44.091%
2026-06-25	7.1000	7.4000	5.2800	5.4700	-41.809%	256	5,264	+73.857%
2026-06-24	9.1000	10.4900	9.0400	9.4000	-4.082%	74	5,339	+1.170%
2026-06-23	11.0000	11.0000	9.8000	9.8000	-2.000%	261	5,393	-2.959%
2026-06-22	11.0000	11.8200	10.0000	10.0000	-3.382%	121	5,339	-4.900%
2026-06-18	10.0000	11.0000	10.0000	10.3500	+4.863%	41	5,328	-8.116%
2026-06-17	11.4500	11.4500	9.8700	9.8700	-12.345%	129	5,328	-3.647%
2026-06-16	9.7600	11.2600	9.7600	11.2600	+12.040%	99	5,343	-15.542%
2026-06-15	8.9700	10.3700	8.9700	10.0500	+12.921%	123	5,351	-5.373%
2026-06-12	10.0900	10.1400	8.6500	8.9000	-15.238%	65	5,398	+6.854%
2026-06-11	9.1500	10.6000	8.8900	10.5000	+5.000%	67	5,396	-9.429%
2026-06-10	9.0600	10.5300	8.5500	10.0000	+8.696%	158	5,372	-4.900%
2026-06-09	12.0000	12.0900	8.8500	9.2000	-29.771%	428	5,335	+3.370%
2026-06-08	17.2500	19.6000	13.1000	13.1000	-15.210%	169	5,380	-27.405%
2026-06-05	17.2200	17.7000	15.1500	15.4500	-5.793%	330	5,373	-38.447%
2026-06-04	16.6300	16.7000	15.9600	16.4000	+2.181%	93	5,282	-42.012%
2026-06-03	17.7500	18.4700	15.4200	16.0500	-9.577%	197	5,243	-40.748%
2026-06-02	15.0400	18.2000	14.8500	17.7500	+24.561%	232	5,243	-46.423%
2026-06-01	14.9900	15.3000	13.7000	14.2500	-13.057%	336	5,305	-33.263%
2026-05-29	16.5600	16.6500	15.0900	16.3900	+4.063%	88	5,238	-41.977%
2026-05-28	14.0000	16.4000	14.0000	15.7500	+3.618%	234	5,245	-39.619%
2026-05-27	15.0000	16.6500	15.0000	15.2000	+2.703%	275	5,293	-37.434%
2026-05-26	15.1700	15.8000	14.8000	14.8000	+0.886%	324	5,168	-35.743%
2026-05-22	15.0000	15.7700	14.6700	14.6700	+8.266%	245	5,152	-35.174%
2026-05-21	12.6000	13.8000	12.6000	13.5500	+4.231%	362	4,835	-29.815%
2026-05-20	12.3400	13.0400	12.0000	13.0000	+9.705%	276	4,835	-26.846%
2026-05-19	12.1000	12.1900	11.1400	11.8500	+3.043%	69	4,984	-19.747%
2026-05-18	12.3000	12.5800	11.1000	11.5000	-13.208%	114	4,984	-17.304%
2026-05-15	12.2500	14.1500	12.0300	13.2500	+6.426%	143	4,984	-28.226%
2026-05-14	13.0000	13.4000	12.4500	12.4500	-4.231%	208	4,932	-23.614%
2026-05-13	11.7000	13.7500	11.6400	13.0000	+13.043%	523	4,808	-26.846%
2026-05-12	11.2000	11.5500	11.0600	11.5000	+5.505%	80	4,808	-17.304%
2026-05-11	10.3000	11.1000	10.0500	10.9000	+0.368%	212	4,808	-12.752%
2026-05-08	10.2000	11.3400	10.2000	10.8600	+20.667%	760	4,815	-12.431%
2026-05-07	9.6000	10.7300	8.7000	9.0000	-1.854%	439	4,217	+5.667%
2026-05-06	7.3500	9.3000	7.3500	9.1700	+13.210%	131	4,100	+3.708%
2026-05-05	6.8500	8.3000	6.8500	8.1000	+24.615%	217	4,087	+17.407%
2026-05-04	6.5500	6.7400	6.1000	6.5000	-10.959%	331	3,996	+46.308%
2026-05-01	7.3000	8.8000	7.2500	7.3000	+25.862%	524	3,651	+30.274%
2026-04-30	5.6500	6.4000	5.6000	5.8000	+6.033%	148	3,651	+63.966%
2026-04-29	5.1500	5.5600	5.1500	5.4700	-1.441%	48	3,614	+73.857%
2026-04-28	6.0000	6.0000	5.4500	5.5500	+8.824%	44	3,594	+71.351%
2026-04-27	5.3000	5.3000	4.9500	5.1000	-11.304%	97	3,573	+86.471%
2026-04-24	5.8000	5.9500	5.6000	5.7500	-9.449%	145	3,556	+65.391%
2026-04-23	6.4000	6.4000	6.0500	6.3500	+1.600%	169	3,470	+49.764%
2026-04-22	5.6500	6.3800	5.6500	6.2500	+22.790%	95	3,488	+52.160%
2026-04-21	6.0200	6.0500	4.9500	5.0900	-21.692%	61	3,418	+86.837%
2026-04-20	6.4500	6.7000	6.2500	6.5000	+8.153%	143	3,418	+46.308%
2026-04-17	5.7000	6.5200	5.7000	6.0100	+17.383%	162	3,356	+58.236%
2026-04-16	5.4800	5.4800	4.8500	5.1200	-8.571%	24	3,257	+85.742%
2026-04-15	4.2300	5.6000	4.2300	5.6000	+36.585%	134	3,250	+69.821%
2026-04-14	4.0700	4.2000	3.9000	4.1000	+2.500%	49	3,159	+131.951%
2026-04-13	3.6500	4.0300	3.6500	4.0000	-2.439%	69	3,157	+137.750%
2026-04-10	4.5000	4.5000	4.0000	4.1000	-7.658%	173	3,182	+131.951%
2026-04-09	4.1000	4.5000	4.0500	4.4400	+4.471%	94	3,212	+114.189%
2026-04-08	4.1100	4.5000	4.0200	4.2500	+15.804%	79	3,184	+123.765%
2026-04-07	3.8000	3.8000	3.2500	3.6700	-19.341%	55	3,136	+159.128%
2026-04-06	4.2500	5.0000	4.2500	4.5500	+13.750%	146	3,132	+109.011%
2026-04-02	3.6200	4.2500	3.5800	4.0000	-3.614%	38	3,120	+137.750%
2026-04-01	3.8500	4.1500	3.8200	4.1500	+3.750%	27	3,120	+129.157%
2026-03-31	3.3500	4.0000	3.3000	4.0000	+23.077%	64	3,117	+137.750%
2026-03-30	3.6000	3.6000	3.2100	3.2500	-14.474%	52	3,104	+192.615%
2026-03-27	4.3200	4.5500	3.8000	3.8000	-8.434%	24	3,072	+150.263%
2026-03-26	4.6000	4.6000	4.1500	4.1500	0.000%	21	3,060	+129.157%
2026-03-25	3.8300	4.2000	3.8000	4.1500	+3.750%	51	3,044	+129.157%
2026-03-24	3.9000	4.0000	3.9000	4.0000	+3.896%	18	3,033	+137.750%
2026-03-23	3.7000	3.8500	3.6800	3.8500	+5.479%	16	3,029	+147.013%
2026-03-20	3.7000	3.8500	3.6300	3.6500	-4.948%	47	3,031	+160.548%
2026-03-19	4.0200	4.0300	3.6300	3.8400	+2.400%	179	3,026	+147.656%
2026-03-18	3.9500	4.2000	3.7400	3.7500	-8.537%	320	3,003	+153.600%
2026-03-17	4.1500	4.3000	4.1000	4.1000	-2.844%	13	3,002	+131.951%
2026-03-16	4.1500	4.3300	4.1500	4.2200	-1.860%	14	3,003	+125.355%
2026-03-13	4.8400	4.8400	4.3000	4.3000	-13.131%	53	3,006	+121.163%
2026-03-12	5.0700	5.0700	4.8000	4.9500	-9.174%	39	2,982	+92.121%
2026-03-11	5.3100	5.4500	5.3100	5.4500	-2.679%	5	2,969	+74.495%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+8.949%	1	2,969	+69.821%
2026-03-09	4.8900	5.2700	4.8900	5.1400	-3.925%	8	2,968	+85.019%
2026-03-06	5.5000	5.5000	5.1000	5.3500	-1.292%	222	3,051	+77.757%
2026-03-05	5.5000	5.6000	5.4000	5.4200	-7.823%	87	3,039	+75.461%
2026-03-04	5.8300	6.0100	5.8300	5.8800	-3.607%	11	3,023	+61.735%
2026-03-03	6.2000	6.3000	5.8500	6.1000	-8.271%	29	3,019	+55.902%
2026-03-02	6.1000	6.6900	6.1000	6.6500	+5.556%	38	3,005	+43.008%
2026-02-27	7.4700	7.4700	6.3000	6.3000	-21.739%	29	3,018	+50.952%
2026-02-26	8.2700	8.3000	7.9000	8.0500	-6.936%	43	2,997	+18.137%
2026-02-25	8.5000	8.6500	8.5000	8.6500	+5.488%	2	2,996	+9.942%
2026-02-24	7.8500	8.7000	7.8500	8.2000	+17.986%	7	2,996	+15.976%
2026-02-23	6.4000	7.4200	6.4000	6.9500	+12.097%	21	2,993	+36.835%
2026-02-20	5.7700	6.2000	5.7700	6.2000	+1.473%	9	2,989	+53.387%
2026-02-19	6.1100	6.1100	6.1100	6.1100	-9.749%	1	2,997	+55.646%
2026-02-18	6.6500	6.9500	6.6500	6.7700	-1.168%	19	2,997	+40.473%
2026-02-17	5.9500	7.0000	5.8400	6.8500	+26.852%	200	2,989	+38.832%
2026-02-13	5.7500	5.8300	5.3500	5.4000	-13.600%	87	3,047	+76.111%
2026-02-12	8.8400	8.8400	6.2500	6.2500	-36.224%	87	3,047	+52.160%
2026-02-11	8.7000	10.2700	8.6500	9.8000	+14.620%	249	3,095	-2.959%
2026-02-10	8.7200	8.7200	8.5200	8.5500	-2.286%	61	3,124	+11.228%
2026-02-09	9.6700	9.6700	8.2000	8.7500	-9.794%	78	3,152	+8.686%
2026-02-06	9.7500	10.3900	9.4900	9.7000	0.000%	619	3,150	-1.959%
2026-02-05	9.8500	9.8500	8.9600	9.7000	+4.526%	116	2,721	-1.959%
2026-02-04	9.3400	10.0100	8.8900	9.2800	+18.519%	155	2,698	+2.478%
2026-02-03	7.3500	8.3000	7.2700	7.8300	+2.756%	109	2,723	+21.456%
2026-02-02	6.0800	7.6200	6.0000	7.6200	+27.425%	146	2,704	+24.803%
2026-01-30	5.1000	6.2200	4.8000	5.9800	+1.184%	33	2,660	+59.030%
2026-01-29	5.7800	6.0000	5.7800	5.9100	+7.455%	22	2,655	+60.914%
2026-01-28	5.5500	5.5500	5.4300	5.5000	-10.569%	8	2,639	+72.909%
2026-01-27	5.8500	6.6000	5.8500	6.1500	+16.038%	214	2,632	+54.634%
2026-01-26	4.6000	5.3400	4.5500	5.3000	+31.188%	166	2,565	+79.434%
2026-01-23	3.9000	4.1600	3.8400	4.0400	-2.651%	21	2,500	+135.396%
2026-01-22	4.2600	4.6000	4.1500	4.1500	0.000%	36	2,509	+129.157%
2026-01-21	4.1000	4.5100	3.9500	4.1500	+3.750%	230	2,495	+129.157%
2026-01-20	5.2000	5.2000	3.9900	4.0000	-24.528%	170	2,519	+137.750%
2026-01-16	5.5600	5.5600	5.2400	5.3000	-7.666%	26	2,559	+79.434%
2026-01-15	6.0600	6.1000	5.7400	5.7400	-4.333%	441	2,559	+65.679%
2026-01-14	6.2500	6.3600	5.9000	6.0000	-6.977%	11	2,497	+58.500%
2026-01-13	5.9200	6.4700	5.9200	6.4500	+0.781%	60	2,497	+47.442%
2026-01-12	6.0000	6.7500	6.0000	6.4000	+0.787%	44	2,524	+48.594%
2026-01-09	5.8000	6.4000	5.7500	6.3500	+0.794%	117	2,545	+49.764%
2026-01-08	5.8500	6.3000	5.7200	6.3000	-2.778%	248	2,513	+50.952%
2026-01-07	6.8800	6.8800	6.4500	6.4800	-4.846%	36	2,426	+46.759%
2026-01-06	7.0000	7.1600	6.8000	6.8100	-9.200%	284	2,418	+39.648%
2026-01-05	8.1000	8.1000	7.4000	7.5000	-11.243%	52	2,387	+26.800%
2026-01-02	9.5000	9.5000	8.1600	8.4500	-5.587%	37	2,382	+12.544%
2025-12-31	8.7000	9.0600	8.7000	8.9500	-0.556%	26	2,353	+6.257%
2025-12-30	9.0500	9.0500	9.0000	9.0000	-2.703%	8	2,353	+5.667%
2025-12-29	9.1000	9.4500	9.1000	9.2500	+0.543%	12	2,345	+2.811%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-3.967%	9	2,345	+3.370%
2025-12-24	9.3500	9.5900	9.3500	9.5800	+4.699%	11	2,345	-0.731%
2025-12-23	8.7000	9.1800	8.7000	9.1500	+1.667%	18	2,345	+3.934%
2025-12-22	9.5100	9.5100	9.0000	9.0000	-4.255%	40	2,341	+5.667%
2025-12-19	9.7500	9.7500	9.4000	9.4000	-6.188%	56	2,306	+1.170%
2025-12-18	9.2100	10.0200	9.2100	10.0200	-4.571%	28	2,280	-5.090%
2025-12-17	10.8500	10.8500	10.4900	10.5000	-4.545%	22	2,280	-9.429%
2025-12-16	10.5500	11.0000	10.5500	11.0000	+0.917%	127	2,272	-13.545%
2025-12-15	12.5500	12.6900	10.8600	10.9000	-11.382%	81	2,167	-12.752%
2025-12-12	12.4600	12.4600	12.2200	12.3000	+0.490%	232	2,157	-22.683%
2025-12-11	12.4000	12.4000	12.2000	12.2400	-4.375%	159	1,992	-22.304%
2025-12-10	12.6000	12.8000	12.6000	12.8000	-0.467%	117	1,968	-25.703%
2025-12-09	12.8600	12.8600	12.8600	12.8600	+3.376%	3	1,852	-26.050%
2025-12-08	12.5500	12.6600	12.3500	12.4400	-11.143%	37	1,855	-23.553%
2025-12-05	14.0000	14.0000	14.0000	14.0000	+0.358%	1	1,832	-32.071%
2025-12-04	14.6000	14.6000	13.7500	13.9500	-11.541%	120	1,832	-31.828%
2025-12-03	17.0000	17.0000	15.6500	15.7700	-4.424%	154	1,844	-39.696%
2025-12-02	15.2400	16.5000	15.2400	16.5000	+11.940%	151	1,780	-42.364%
2025-12-01	14.7400	14.7400	14.7400	14.7400	+13.647%	12	1,768	-35.482%
2025-11-28	13.0500	13.0500	12.9700	12.9700	-6.354%	5	1,768	-26.677%
2025-11-26	13.7000	13.8500	13.7000	13.8500	+0.362%	33	1,773	-31.336%
2025-11-25	14.0000	14.5000	13.7500	13.8000	+3.759%	39	1,773	-31.087%
2025-11-24	13.3600	13.4000	12.7300	13.3000	+4.890%	18	1,772	-28.496%
2025-11-21	12.1000	12.8000	12.1000	12.6800	+7.915%	53	1,777	-25.000%
2025-11-20	13.0100	13.1500	11.6000	11.7500	-7.115%	112	1,787	-19.064%
2025-11-19	12.5000	12.6500	12.3500	12.6500	+8.120%	24	1,700	-24.822%
2025-11-18	12.3000	12.3000	11.2000	11.7000	+0.688%	551	1,711	-18.718%
2025-11-17	12.0300	12.0400	11.6200	11.6200	-13.284%	396	1,483	-18.158%
2025-11-14	13.6100	14.3500	13.4000	13.4000	-2.545%	56	1,617	-29.030%
2025-11-13	13.3500	13.7500	13.3500	13.7500	+0.733%	29	1,581	-30.836%
2025-11-12	13.1400	13.7000	13.0000	13.6500	-0.146%	16	1,581	-30.330%
2025-11-11	13.4000	13.6900	13.1500	13.6700	+13.822%	48	1,580	-30.432%
2025-11-10	12.5000	13.2000	12.0000	12.0100	+0.083%	24	1,561	-20.816%
2025-11-07	12.9100	12.9100	11.3500	12.0000	-6.250%	106	1,559	-20.750%
2025-11-06	12.7000	13.1000	12.5500	12.8000	+9.871%	31	1,516	-25.703%
2025-11-05	11.3500	12.0500	11.3500	11.6500	-4.508%	18	1,525	-18.369%
2025-11-04	11.9500	12.4400	11.6600	12.2000	+7.018%	10	1,527	-22.049%
2025-11-03	11.3000	11.5000	11.2700	11.4000	-9.163%	20	1,526	-16.579%
2025-10-31	12.7500	13.0000	11.6000	12.5500	0.000%	174	1,526	-24.223%
2025-10-30	12.8600	12.9300	12.1800	12.5500	+5.907%	61	1,464	-24.223%
2025-10-29	11.6800	11.8500	11.3500	11.8500	+0.851%	13	1,474	-19.747%
2025-10-28	11.4500	11.8700	11.4500	11.7500	+4.537%	735	1,453	-19.064%
2025-10-27	10.0500	11.2400	10.0500	11.2400	+15.282%	201	1,504	-15.391%
2025-10-24	9.6000	9.8900	9.6000	9.7500	+7.143%	34	1,504	-2.462%
2025-10-23	8.9000	9.1500	8.9000	9.1000	+4.000%	5	1,522	+4.505%
2025-10-22	10.0100	10.0100	8.6900	8.7500	-14.966%	131	1,520	+8.686%
2025-10-21	10.4000	10.4000	10.1700	10.2900	+5.973%	612	1,485	-7.580%
2025-10-20	8.6000	10.1800	8.6000	9.7100	+29.987%	185	1,018	-2.060%
2025-10-17	6.8800	7.4700	6.8800	7.4700	+13.182%	7	986	+27.309%
2025-10-16	6.5500	6.6000	6.5500	6.6000	-6.383%	22	984	+44.091%
2025-10-15	7.0500	7.0500	7.0500	7.0500	+7.963%	5	965	+34.894%
2025-10-14	6.3000	6.5300	6.3000	6.5300	-3.971%	15	965	+45.636%
2025-10-13	6.6500	6.8000	6.6500	6.8000	+5.919%	10	961	+39.853%
2025-10-10	6.8600	7.0000	6.4200	6.4200	-14.400%	16	961	+48.131%
2025-10-09	7.6500	7.7500	7.5000	7.5000	-7.975%	22	962	+26.800%
2025-10-08	7.8200	8.1500	7.8200	8.1500	+6.120%	30	971	+16.687%
2025-10-07	8.0000	8.0000	7.6800	7.6800	-4.950%	31	973	+23.828%
2025-10-06	7.7000	8.1000	7.7000	8.0800	-1.703%	234	973	+17.698%
2025-10-03	8.2200	8.2200	8.2200	8.2200	-0.364%	4	1,037	+15.693%
2025-10-02	7.5900	8.2500	7.5900	8.2500	+4.430%	6	1,037	+15.273%
2025-10-01	7.9000	7.9000	7.9000	7.9000	+6.040%	16	1,036	+20.380%
2025-09-30	7.7700	7.8200	7.4500	7.4500	-1.585%	34	1,025	+27.651%
2025-09-29	7.5700	7.5700	7.5700	7.5700	-9.341%	1	1,000	+25.627%
2025-09-25	7.7300	8.3500	7.5500	8.3500	+10.450%	25	999	+13.892%
2025-09-24	7.4100	7.5600	7.4100	7.5600	-8.252%	6	998	+25.794%
2025-09-23	8.1500	8.2400	8.1500	8.2400	+0.857%	101	998	+15.413%
2025-09-22	6.3900	8.1700	6.3900	8.1700	+42.087%	101	898	+16.401%
2025-09-19	4.8000	5.7500	4.7900	5.7500	+33.721%	208	867	+65.391%
2025-09-18	4.4400	4.4400	4.1000	4.3000	-5.908%	11	686	+121.163%
2025-09-17	4.5700	4.5700	4.5700	4.5700	+1.556%	1	689	+108.096%
2025-09-16	4.5000	4.8000	4.5000	4.5000	+9.756%	113	689	+111.333%
2025-09-15	4.2000	4.3500	4.1000	4.1000	+7.895%	106	757	+131.951%
2025-09-12	3.8500	3.8900	3.8000	3.8000	+11.765%	6	754	+150.263%
2025-09-11	3.2000	3.4000	3.2000	3.4000	+11.475%	128	749	+179.706%
2025-09-10	3.2500	3.2500	3.0000	3.0500	-23.750%	194	847	+211.803%
2025-09-09	3.9000	4.1500	3.8500	4.0000	0.000%	84	812	+137.750%
2025-09-08	4.1500	4.1500	4.0000	4.0000	-11.111%	23	774	+137.750%
2025-09-05	4.3500	4.5000	4.3500	4.5000	+9.756%	21	771	+111.333%
2025-09-03	4.3000	4.3000	4.0500	4.1000	+24.242%	118	771	+131.951%
2025-09-02	3.3200	3.3200	3.3000	3.3000	-14.286%	497	716	+188.182%
2025-08-28	3.8500	3.8500	3.8500	3.8500	+14.925%	1	1,211	+147.013%
2025-08-22	3.3500	3.3500	3.3500	3.3500	+3.077%	2	1,211	+183.881%
2025-08-20	3.2500	3.2500	3.2500	3.2500	-15.584%	1	1,211	+192.615%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,211	+147.013%
2025-08-18	3.9000	3.9000	3.9000	3.9000	-4.645%	1	1,212	+143.846%
2025-08-14	4.0900	4.0900	4.0900	4.0900	-4.662%	1	1,212	+132.518%
2025-08-13	4.4400	4.4400	4.2900	4.2900	+18.182%	231	1,211	+121.678%
2025-08-12	3.6300	3.6300	3.6300	3.6300	-1.892%	2	1,209	+161.983%
2025-08-11	3.7500	3.9500	3.7000	3.7000	-9.756%	47	1,207	+157.027%
2025-08-08	3.5000	4.1000	3.5000	4.1000	+32.258%	32	1,240	+131.951%
2025-08-07	3.1000	3.1000	3.1000	3.1000	+19.691%	5	1,270	+206.774%
2025-08-06	2.6000	2.6000	2.5500	2.5900	+40.761%	5	1,270	+267.181%
2025-08-05	1.8400	1.8400	1.8400	1.8400	-3.158%	1	1,270	+416.848%
2025-08-04	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,269	+400.526%
2025-08-01	2.0000	2.0000	1.8200	1.9000	-20.168%	31	1,269	+400.526%
2025-07-31	2.1000	2.3900	2.1000	2.3800	-4.418%	47	1,241	+299.580%
2025-07-28	2.4900	2.4900	2.4900	2.4900	-4.962%	1	1,216	+281.928%
2025-07-25	2.6500	2.6500	2.6200	2.6200	-4.727%	31	1,217	+262.977%
2025-07-24	2.7500	2.7500	2.7500	2.7500	-0.362%	50	1,246	+245.818%
2025-07-23	2.7000	2.7600	2.7000	2.7600	-1.429%	36	1,196	+244.565%
2025-07-21	2.8000	2.8000	2.8000	2.8000	+5.263%	1	1,181	+239.643%
2025-07-18	2.6000	2.6600	2.5900	2.6600	-5.338%	11	1,181	+257.519%
2025-07-15	2.6800	2.8300	2.6800	2.8100	+2.555%	17	1,184	+238.434%
2025-07-11	2.7600	2.7600	2.7200	2.7400	-5.517%	4	1,184	+247.080%
2025-07-10	2.9200	2.9200	2.9000	2.9000	-2.685%	5	1,184	+227.931%
2025-07-08	2.9800	2.9800	2.9800	2.9800	-0.667%	6	1,180	+219.128%
2025-07-07	3.0000	3.0000	3.0000	3.0000	-7.692%	2	1,174	+217.000%
2025-07-02	3.3500	3.3500	3.2000	3.2500	+14.437%	44	1,174	+192.615%
2025-07-01	2.8100	2.8400	2.8100	2.8400	-0.351%	2	1,167	+234.859%
2025-06-30	2.7500	2.8500	2.7500	2.8500	+16.803%	7	1,169	+233.684%
2025-06-27	2.4400	2.4500	2.4300	2.4400	+7.018%	297	1,176	+289.754%
2025-06-26	2.2800	2.2800	2.2800	2.2800	-0.870%	20	1,104	+317.105%
2025-06-24	2.3000	2.3000	2.3000	2.3000	-5.738%	5	1,104	+313.478%
2025-06-23	2.4400	2.4400	2.4400	2.4400	-1.215%	2	1,099	+289.754%
2025-06-20	2.4700	2.4700	2.4700	2.4700	+5.106%	2	1,101	+285.020%
2025-06-18	2.4600	2.4600	2.3500	2.3500	-2.083%	2	1,103	+304.681%
2025-06-17	2.4500	2.4500	2.4000	2.4000	-11.765%	3	1,103	+296.250%
2025-06-12	2.7600	2.7600	2.7200	2.7200	-10.820%	3	1,102	+249.632%
2025-06-10	3.0500	3.0500	3.0500	3.0500	+3.390%	2	1,100	+211.803%
2025-06-03	2.9500	3.0000	2.9500	2.9500	+8.456%	3	1,100	+222.373%
2025-05-30	2.7700	2.7900	2.7100	2.7200	-2.857%	24	1,098	+249.632%
2025-05-29	3.1000	3.1000	2.8000	2.8000	-6.667%	3	1,094	+239.643%
2025-05-28	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,094	+217.000%
2025-05-27	3.0000	3.0000	2.9700	2.9700	+2.062%	6	1,093	+220.202%
2025-05-23	2.9100	2.9100	2.9100	2.9100	-7.619%	2	1,098	+226.804%
2025-05-22	3.1500	3.1500	3.1500	3.1500	-5.970%	10	1,098	+201.905%
2025-05-21	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,098	+183.881%
2025-05-19	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,098	+188.182%
2025-05-16	3.5500	3.5500	3.5500	3.5500	-2.473%	2	1,098	+167.887%
2025-05-15	3.6400	3.6400	3.6400	3.6400	-2.933%	1	1,099	+161.264%
2025-05-14	3.7500	3.7500	3.7500	3.7500	+10.294%	3	1,098	+153.600%
2025-05-13	3.5000	3.5000	3.4000	3.4000	-6.849%	40	1,095	+179.706%
2025-05-12	3.8500	3.8500	3.4600	3.6500	+16.242%	8	1,055	+160.548%
2025-05-09	3.0500	3.1400	3.0500	3.1400	+4.667%	4	1,058	+202.866%
2025-05-08	2.8200	3.1500	2.8200	3.0000	+10.701%	19	1,058	+217.000%
2025-05-07	2.6200	2.7200	2.6200	2.7100	-9.667%	7	1,069	+250.923%
2025-05-06	2.8000	3.0000	2.7800	3.0000	+1.010%	13	1,068	+217.000%
2025-05-05	2.9900	2.9900	2.7800	2.9700	-0.669%	3	1,063	+220.202%
2025-05-02	2.9100	3.1600	2.9000	2.9900	-22.338%	240	1,063	+218.060%
2025-05-01	3.8000	3.8500	3.8000	3.8500	+1.316%	13	1,046	+147.013%
2025-04-30	3.6500	3.8000	3.6500	3.8000	+9.510%	3	1,058	+150.263%
2025-04-28	3.4700	3.4700	3.4700	3.4700	+6.769%	5	1,059	+174.063%
2025-04-25	3.2500	3.2500	3.2500	3.2500	-2.985%	4	1,064	+192.615%
2025-04-24	3.2900	3.3500	3.2900	3.3500	-13.437%	2	1,064	+183.881%
2025-04-23	3.8700	3.8700	3.8700	3.8700	+56.680%	1	1,064	+145.736%
2025-04-21	2.4700	2.4700	2.4700	2.4700	-9.191%	1	1,065	+285.020%
2025-04-17	2.6200	2.7200	2.5900	2.7200	+3.030%	4	1,064	+249.632%
2025-04-16	2.6400	2.6400	2.6400	2.6400	-29.223%	1	1,064	+260.227%
2025-04-14	3.6400	3.7300	3.6400	3.7300	+8.116%	2	1,064	+154.960%
2025-04-11	3.4500	3.4500	3.4500	3.4500	+29.699%	4	1,066	+175.652%
2025-04-10	2.6600	2.6600	2.6600	2.6600	+15.152%	1	1,068	+257.519%
2025-04-09	2.3300	2.3300	2.3100	2.3100	+16.667%	10	1,068	+311.688%
2025-04-08	2.0900	2.3900	1.8800	1.9800	-11.607%	181	1,068	+380.303%
2025-04-07	2.3000	2.4200	2.0800	2.2400	-20.848%	432	1,063	+324.554%
2025-04-04	3.7000	3.7000	2.7800	2.8300	-24.734%	46	915	+236.042%
2025-04-03	4.0000	4.1500	3.7600	3.7600	-25.545%	17	912	+152.926%
2025-03-28	5.1000	5.1500	5.0500	5.0500	-10.142%	24	905	+88.317%
2025-03-26	5.6200	5.6200	5.6200	5.6200	+2.555%	2	910	+69.217%
2025-03-25	5.4800	5.4800	5.4800	5.4800	+7.451%	2	910	+73.540%
2025-03-24	5.1000	5.1000	5.1000	5.1000	+7.368%	1	908	+86.471%
2025-03-18	4.6200	4.7500	4.6200	4.7500	+13.095%	70	909	+100.211%
2025-03-17	4.7000	4.7000	4.2000	4.2000	-6.667%	22	851	+126.429%
2025-03-14	4.5000	4.5000	4.5000	4.5000	-4.255%	32	854	+111.333%
2025-03-13	4.9000	4.9000	4.7000	4.7000	-8.738%	4	853	+102.340%
2025-03-12	6.0500	6.0500	5.0500	5.1500	-16.260%	163	853	+84.660%
2025-03-11	7.0500	7.0500	6.0500	6.1500	0.000%	13	842	+54.634%
2025-03-10	6.7500	6.7500	6.1500	6.1500	-29.310%	78	841	+54.634%
2025-03-07	8.7000	9.2000	8.5200	8.7000	+3.571%	230	841	+9.310%
2025-03-06	8.2500	8.4000	8.2500	8.4000	+5.660%	3	812	+13.214%
2025-03-05	7.4500	8.1100	7.2200	7.9500	-6.471%	92	811	+19.623%
2025-03-04	8.8000	8.8000	8.5000	8.5000	-1.734%	33	810	+11.882%
2025-03-03	9.1500	9.2000	8.6500	8.6500	0.000%	4	833	+9.942%
2025-02-28	8.3500	8.6500	8.1800	8.6500	-1.030%	58	834	+9.942%
2025-02-27	9.0000	9.0100	8.7400	8.7400	-2.889%	4	832	+8.810%
2025-02-26	9.5500	9.6000	9.0000	9.0000	-17.658%	43	835	+5.667%
2025-02-25	11.1000	11.1000	10.6000	10.9300	+2.629%	4	834	-12.992%
2025-02-24	10.5700	10.6500	10.5700	10.6500	+3.902%	2	838	-10.704%
2025-02-21	9.8500	10.4200	9.8500	10.2500	+4.167%	12	836	-7.220%
2025-02-20	9.8400	9.8400	9.8400	9.8400	-2.090%	1	841	-3.354%
2025-02-19	9.8500	10.0500	9.6000	10.0500	+2.030%	5	841	-5.373%
2025-02-14	9.8500	9.8500	9.8500	9.8500	+5.914%	2	840	-3.452%
2025-02-13	8.5500	9.4000	8.5500	9.3000	+13.276%	41	840	+2.258%
2025-02-12	7.3000	8.2100	7.3000	8.2100	+7.320%	223	809	+15.834%
2025-02-11	7.5000	7.7000	7.5000	7.6500	+21.429%	3	1,006	+24.314%
2025-02-10	6.7000	6.7000	6.3000	6.3000	-2.326%	43	1,007	+50.952%
2025-02-07	6.7000	6.7000	6.4500	6.4500	-7.857%	34	1,047	+47.442%
2025-02-05	6.7100	7.0000	6.6500	7.0000	-3.448%	9	1,050	+35.857%
2025-02-04	6.6700	7.2500	6.6700	7.2500	+9.023%	3	1,046	+31.172%
2025-02-03	7.5000	7.5000	6.4400	6.6500	-25.864%	93	1,043	+43.008%
2025-01-30	8.8000	8.9700	8.8000	8.9700	-1.429%	32	1,014	+6.020%
2025-01-29	8.5000	9.1000	8.4400	9.1000	0.000%	90	986	+4.505%
2025-01-28	7.5000	9.1000	7.5000	9.1000	+49.180%	54	912	+4.505%
2025-01-27	6.2000	6.2000	6.1000	6.1000	+9.910%	2	937	+55.902%
2025-01-24	5.6000	5.6200	5.4600	5.5500	-3.478%	64	938	+71.351%
2025-01-23	6.2000	6.2000	5.7500	5.7500	-2.707%	7	913	+65.391%
2025-01-22	5.7100	5.9100	5.7000	5.9100	+9.851%	3	913	+60.914%
2025-01-21	6.5000	6.5000	5.3000	5.3800	-20.414%	62	910	+76.766%
2025-01-17	7.0500	7.1000	6.7600	6.7600	-2.734%	72	878	+40.680%
2025-01-16	7.0000	7.0000	6.9500	6.9500	-13.125%	2	878	+36.835%
2025-01-14	8.2000	8.2200	8.0000	8.0000	-3.148%	32	876	+18.875%
2025-01-10	8.2600	8.2600	8.2600	8.2600	-16.985%	10	844	+15.133%
2025-01-08	9.9500	9.9500	9.9500	9.9500	+1.531%	2	846	-4.422%
2025-01-07	10.3000	10.3000	9.8000	9.8000	-5.769%	2	846	-2.959%
2025-01-06	10.4000	10.4000	10.4000	10.4000	+5.051%	1	846	-8.558%
2025-01-03	9.9000	9.9800	9.8900	9.9000	-3.790%	124	845	-3.939%
2025-01-02	11.0000	11.0000	10.2900	10.2900	-19.104%	68	845	-7.580%
2024-12-31	12.8200	12.8200	12.7200	12.7200	-5.428%	60	845	-25.236%
2024-12-30	13.0400	13.4500	13.0400	13.4500	-5.282%	69	845	-29.294%
2024-12-27	14.1500	14.2000	13.8000	14.2000	-8.387%	8	914	-33.028%
2024-12-26	15.8000	15.8000	15.3800	15.5000	+4.377%	120	912	-38.645%
2024-12-24	14.7000	15.0500	14.7000	14.8500	+5.544%	50	912	-35.960%
2024-12-23	14.4500	14.4500	14.0700	14.0700	+0.500%	2	912	-32.409%