Dark

AAPL20270115P260
AAPL Jan 15 2027 260.00 Put (AAPL270115P00260000)
option OPRA

EOD

Aug 14, 2026

4.35-6.452%(-0.30)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.5000	4.6000	4.3500	4.3500	-6.452%	45	13,021	0.000%
2026-08-13	4.8000	5.0000	4.6500	4.6500	-7.921%	44	13,012	-6.452%
2026-08-12	4.8500	5.2000	4.7500	5.0500	+8.836%	124	13,013	-13.861%
2026-08-11	4.5800	4.8000	4.3100	4.6400	+0.651%	25	12,995	-6.250%
2026-08-10	4.9000	5.0000	4.5500	4.6100	+7.209%	53	12,988	-5.640%
2026-08-07	4.7800	4.7800	4.2500	4.3000	-8.511%	76	12,985	+1.163%
2026-08-06	4.6500	5.0500	4.6500	4.7000	-6.931%	25	12,998	-7.447%
2026-08-05	5.5000	5.5500	5.0500	5.0500	-2.885%	175	13,002	-13.861%
2026-08-04	6.4000	6.4000	5.2000	5.2000	-17.460%	80	13,044	-16.346%
2026-08-03	5.8500	6.3000	5.7000	6.3000	+12.903%	59	13,012	-30.952%
2026-07-31	6.0300	6.8000	5.4500	5.5800	+50.404%	673	12,991	-22.043%
2026-07-30	4.0400	4.0400	3.5800	3.7100	+0.815%	133	12,975	+17.251%
2026-07-29	3.3700	3.6800	3.3300	3.6800	+3.955%	149	13,074	+18.207%
2026-07-28	3.8000	3.8000	3.4500	3.5400	-6.842%	608	13,118	+22.881%
2026-07-27	4.0000	4.0500	3.7000	3.8000	-9.308%	414	12,732	+14.474%
2026-07-24	4.5100	4.5100	4.1500	4.1900	-20.943%	100	12,553	+3.819%
2026-07-23	5.4500	5.5000	5.3000	5.3000	+7.071%	104	12,596	-17.925%
2026-07-22	5.2000	5.2000	4.9000	4.9500	+7.609%	76	12,645	-12.121%
2026-07-21	5.2700	5.2900	4.6000	4.6000	-8.549%	14	12,609	-5.435%
2026-07-20	4.7000	5.1500	4.7000	5.0300	+3.926%	69	12,603	-13.519%
2026-07-17	4.2900	4.9000	4.2000	4.8400	+12.558%	564	12,611	-10.124%
2026-07-16	4.2700	4.4000	4.1000	4.3000	-1.376%	176	12,183	+1.163%
2026-07-15	4.8000	4.8000	4.2900	4.3600	-21.864%	1,060	12,204	-0.229%
2026-07-14	5.9400	5.9400	5.5000	5.5800	+0.541%	5	11,977	-22.043%
2026-07-13	5.5000	5.6200	5.0000	5.5500	-3.478%	101	11,976	-21.622%
2026-07-10	5.6600	5.9000	5.6500	5.7500	+2.496%	155	12,020	-24.348%
2026-07-09	6.2500	6.2500	5.6100	5.6100	-3.276%	144	12,085	-22.460%
2026-07-08	6.3100	6.3600	5.7000	5.8000	-6.149%	110	12,067	-25.000%
2026-07-07	6.0000	6.1800	5.7000	6.1800	+7.478%	133	12,066	-29.612%
2026-07-06	6.7000	6.7000	5.7500	5.7500	-15.441%	47	12,092	-24.348%
2026-07-02	7.9700	7.9700	6.7900	6.8000	-24.022%	138	12,074	-36.029%
2026-07-01	9.6400	9.6400	8.5000	8.9500	-7.254%	42	12,074	-51.397%
2026-06-30	10.2500	10.2500	9.6500	9.6500	-16.233%	477	12,068	-54.922%
2026-06-29	10.8100	12.3000	10.8100	11.5200	-6.418%	69	12,133	-62.240%
2026-06-26	13.4000	13.6500	12.1500	12.3100	-12.942%	110	12,106	-64.663%
2026-06-25	10.2000	14.2200	10.1500	14.1400	+71.394%	1,022	12,097	-69.236%
2026-06-24	7.6000	8.2500	7.6000	8.2500	+4.035%	22	11,951	-47.273%
2026-06-23	7.8200	7.9500	7.5500	7.9300	+2.987%	128	11,943	-45.145%
2026-06-22	8.2000	8.2000	7.3800	7.7000	-6.098%	16	11,860	-43.506%
2026-06-18	8.1100	8.2700	7.9200	8.2000	-5.202%	55	11,859	-46.951%
2026-06-17	7.7000	8.6500	7.5600	8.6500	+8.125%	48	11,859	-49.711%
2026-06-16	8.5600	8.5600	7.7000	8.0000	-4.535%	30	11,843	-45.625%
2026-06-15	9.0000	9.0000	8.3000	8.3800	-17.438%	65	11,844	-48.091%
2026-06-12	10.1500	10.2100	9.9500	10.1500	+7.635%	45	11,809	-57.143%
2026-06-11	10.5000	10.5400	9.2800	9.4300	-5.226%	51	11,804	-53.871%
2026-06-10	10.8100	10.8500	9.9500	9.9500	-7.009%	122	11,773	-56.281%
2026-06-09	8.7100	11.4000	8.6000	10.7000	+30.488%	1,100	11,786	-59.346%
2026-06-08	6.6000	8.2400	6.4000	8.2000	+10.811%	257	12,057	-46.951%
2026-06-05	6.3500	7.5000	6.1500	7.4000	+12.977%	228	12,076	-41.216%
2026-06-04	6.7600	6.7600	6.5500	6.5500	-4.380%	32	12,200	-33.588%
2026-06-03	6.0000	6.9000	6.0000	6.8500	+9.776%	179	12,201	-36.496%
2026-06-02	6.7300	6.7300	6.2000	6.2400	-7.829%	82	12,281	-30.288%
2026-06-01	6.8000	7.2000	6.6500	6.7700	+7.120%	166	12,277	-35.746%
2026-05-29	6.0500	6.4900	6.0500	6.3200	-1.250%	618	12,264	-31.171%
2026-05-28	6.3500	6.5000	6.2200	6.4000	-2.290%	215	12,346	-32.031%
2026-05-27	6.8000	6.8000	6.3000	6.5500	-2.963%	505	12,376	-33.588%
2026-05-26	6.5000	6.7500	6.3000	6.7500	-1.460%	1,132	12,337	-35.556%
2026-05-22	7.0500	7.5500	6.5000	6.8500	-11.039%	966	11,957	-36.496%
2026-05-21	8.2000	8.2000	7.6000	7.7000	-6.667%	138	11,948	-43.506%
2026-05-20	8.4200	8.8200	8.2000	8.2500	-6.250%	1,665	11,948	-47.273%
2026-05-19	9.4000	9.4000	8.8000	8.8000	-8.808%	1,587	12,675	-50.568%
2026-05-18	9.5000	9.7000	9.1500	9.6500	+5.234%	123	12,675	-54.922%
2026-05-15	9.8000	9.8000	8.9500	9.1700	-3.979%	81	12,675	-52.563%
2026-05-14	10.1000	10.2000	9.5500	9.5500	-1.546%	82	12,654	-54.450%
2026-05-13	10.0000	10.3000	9.3500	9.7000	-7.531%	408	12,608	-55.155%
2026-05-12	10.6000	10.8000	10.4000	10.4900	-5.495%	141	12,608	-58.532%
2026-05-11	10.9500	11.1500	10.6000	11.1000	+4.520%	154	12,608	-60.811%
2026-05-08	10.8500	11.0600	10.4700	10.6200	-12.951%	1,535	12,533	-59.040%
2026-05-07	11.6000	12.2000	11.2000	12.2000	0.000%	128	11,820	-64.344%
2026-05-06	12.7500	12.7500	12.0000	12.2000	-5.206%	245	11,776	-64.344%
2026-05-05	14.6500	14.6500	12.8300	12.8700	-11.849%	932	11,634	-66.200%
2026-05-04	15.0500	15.0500	14.5500	14.6000	+3.546%	370	11,181	-70.205%
2026-05-01	14.4400	14.4500	12.1000	14.1000	-18.497%	2,943	9,431	-69.149%
2026-04-30	16.9500	17.3000	16.1000	17.3000	-1.143%	709	9,431	-74.855%
2026-04-29	17.7700	18.0800	17.4900	17.5000	-0.850%	88	9,486	-75.143%
2026-04-28	17.8000	17.8500	17.0000	17.6500	-4.336%	59	9,508	-75.354%
2026-04-27	19.2000	19.3500	18.4500	18.4500	+3.361%	184	9,503	-76.423%
2026-04-24	17.6000	18.0400	17.0000	17.8500	+5.310%	545	9,481	-75.630%
2026-04-23	16.9500	17.2100	16.1700	16.9500	-1.453%	507	9,116	-74.336%
2026-04-22	19.1000	19.1000	16.9200	17.2000	-12.911%	240	9,067	-74.709%
2026-04-21	17.9500	19.9000	17.7700	19.7500	+13.506%	123	8,975	-77.975%
2026-04-20	18.0000	18.0000	17.1000	17.4000	-5.895%	329	8,975	-75.000%
2026-04-17	19.3900	19.4700	17.8500	18.4900	-10.849%	1,533	8,834	-76.474%
2026-04-16	20.8700	21.5000	20.6500	20.7400	+2.775%	119	7,772	-79.026%
2026-04-15	22.2000	22.4000	20.1500	20.1800	-12.070%	55	7,848	-78.444%
2026-04-14	21.5000	22.9500	21.5000	22.9500	-0.434%	204	7,847	-81.046%
2026-04-13	22.5500	23.2900	22.5500	23.0500	+4.110%	74	7,775	-81.128%
2026-04-10	22.4200	22.6100	21.8500	22.1400	-3.529%	288	7,775	-80.352%
2026-04-09	23.8000	23.8000	22.6600	22.9500	-3.612%	1,726	7,686	-81.046%
2026-04-08	24.1000	24.1500	23.5000	23.8100	-11.256%	142	7,758	-81.730%
2026-04-07	27.0000	29.9500	26.8300	26.8300	+12.731%	134	7,639	-83.787%
2026-04-06	24.9400	24.9400	23.1000	23.8000	-8.987%	115	7,643	-81.723%
2026-04-02	27.3800	27.3800	26.1500	26.1500	+1.593%	8	7,647	-83.365%
2026-04-01	25.3500	26.0000	25.3500	25.7400	0.000%	16	7,647	-83.100%
2026-03-31	27.8400	27.8400	25.7400	25.7400	-16.699%	50	7,633	-83.100%
2026-03-30	29.7200	30.9000	29.6800	30.9000	+4.392%	218	7,608	-85.922%
2026-03-27	27.4900	29.6000	26.7400	29.6000	+9.589%	139	7,682	-85.304%
2026-03-26	26.3000	27.0100	25.5000	27.0100	-2.667%	259	7,649	-83.895%
2026-03-25	26.1500	27.7500	26.1000	27.7500	+0.362%	113	7,630	-84.324%
2026-03-24	26.7000	27.6500	26.0000	27.6500	+2.030%	94	7,604	-84.268%
2026-03-23	27.1500	27.1500	26.5000	27.1000	-11.148%	61	7,593	-83.948%
2026-03-20	29.9300	30.5000	29.1000	30.5000	+4.991%	207	7,553	-85.738%
2026-03-19	28.8500	29.4000	28.6000	29.0500	+3.381%	119	7,395	-85.026%
2026-03-18	26.2000	28.1000	26.2000	28.1000	+8.704%	180	7,322	-84.520%
2026-03-17	25.7000	26.2500	25.6500	25.8500	-3.545%	54	7,269	-83.172%
2026-03-16	26.9500	27.0800	26.8000	26.8000	-8.532%	14	7,236	-83.769%
2026-03-13	26.6500	29.3000	26.6500	29.3000	+9.533%	98	7,238	-85.154%
2026-03-12	26.4000	26.9500	26.2500	26.7500	+10.082%	385	7,252	-83.738%
2026-03-11	23.9000	24.4000	23.9000	24.3000	+1.461%	91	7,121	-82.099%
2026-03-10	25.6400	25.6400	23.5000	23.9500	-2.245%	253	7,100	-81.837%
2026-03-09	26.5000	26.8000	24.5000	24.5000	-5.588%	61	6,923	-82.245%
2026-03-06	27.3000	27.3000	25.9000	25.9500	+5.274%	227	6,905	-83.237%
2026-03-05	24.5000	26.0000	24.1000	24.6500	+6.022%	191	6,841	-82.353%
2026-03-04	23.3400	23.3400	22.0000	23.2500	+0.868%	26	6,807	-81.290%
2026-03-03	23.4000	24.3500	22.6500	23.0500	+3.271%	99	6,803	-81.128%
2026-03-02	23.6500	23.6500	21.5800	22.3200	-2.105%	84	6,774	-80.511%
2026-02-27	20.6000	22.8000	20.2500	22.8000	+17.526%	244	6,727	-80.921%
2026-02-26	19.5500	19.8500	19.1200	19.4000	+2.646%	68	6,662	-77.577%
2026-02-25	19.6400	19.6400	18.8000	18.9000	-4.545%	125	6,544	-76.984%
2026-02-24	20.9500	20.9500	18.8500	19.8000	-7.907%	179	6,544	-78.030%
2026-02-23	22.2400	22.2400	20.5000	21.5000	-4.103%	81	6,410	-79.767%
2026-02-20	24.1200	24.1200	22.1000	22.4200	-5.040%	34	6,400	-80.598%
2026-02-19	22.6000	23.6100	22.1000	23.6100	+8.303%	54	6,372	-81.576%
2026-02-18	21.6700	22.1500	21.2000	21.8000	-1.357%	35	6,367	-80.046%
2026-02-17	25.1300	25.1300	21.8000	22.1000	-15.000%	832	6,368	-80.317%
2026-02-13	24.4000	26.0000	23.2600	26.0000	+8.832%	133	5,761	-83.269%
2026-02-12	18.9000	23.8900	18.9000	23.8900	+39.708%	370	5,761	-81.792%
2026-02-11	17.3500	17.6000	16.8500	17.1000	-7.267%	132	5,797	-74.561%
2026-02-10	18.4400	18.4400	18.4400	18.4400	-4.208%	10	5,698	-76.410%
2026-02-09	18.8600	19.2500	18.7000	19.2500	+10.000%	21	5,708	-77.403%
2026-02-06	17.3000	18.1000	17.2500	17.5000	-8.664%	188	5,788	-75.143%
2026-02-05	18.8500	19.5700	18.3400	19.1600	+8.494%	212	5,652	-77.296%
2026-02-04	18.4800	19.3500	17.4100	17.6600	-13.431%	285	5,623	-75.368%
2026-02-03	19.5500	20.5000	19.3000	20.4000	+4.884%	152	5,515	-78.676%
2026-02-02	22.0000	23.4500	19.4500	19.4500	-15.801%	333	5,495	-77.635%
2026-01-30	25.9000	26.9200	22.7800	23.1000	-5.714%	886	5,300	-81.169%
2026-01-29	24.2000	25.6300	24.2000	24.5000	-2.000%	59	5,220	-82.245%
2026-01-28	25.0600	26.0500	24.9700	25.0000	+4.167%	91	5,186	-82.600%
2026-01-27	23.6500	24.0000	23.0100	24.0000	-5.882%	280	5,154	-81.875%
2026-01-26	25.6000	25.7000	25.0000	25.5000	-10.839%	354	5,004	-82.941%
2026-01-23	29.8400	29.9200	28.1000	28.6000	+1.961%	71	4,837	-84.790%
2026-01-22	28.1100	28.1100	27.4500	28.0500	+2.186%	83	4,829	-84.492%
2026-01-21	29.6600	30.1800	27.4500	27.4500	-12.300%	262	4,807	-84.153%
2026-01-20	26.0000	31.3000	26.0000	31.3000	+24.701%	81	4,648	-86.102%
2026-01-16	24.6500	25.4000	24.6500	25.1000	+2.324%	62	4,576	-82.669%
2026-01-15	22.8500	24.5300	22.7100	24.5300	+4.383%	797	4,576	-82.267%
2026-01-14	23.7200	25.0000	23.3300	23.5000	0.000%	325	4,762	-81.489%
2026-01-13	23.4500	23.9200	22.9000	23.5000	+1.732%	56	4,613	-81.489%
2026-01-12	23.7000	24.4000	22.9400	23.1000	-3.185%	565	4,534	-81.169%
2026-01-09	24.9900	25.3500	23.6500	23.8600	-1.486%	71	4,472	-81.769%
2026-01-08	25.0500	25.4200	24.2200	24.2200	+2.065%	81	4,483	-82.040%
2026-01-07	23.0000	23.7300	22.6700	23.7300	+4.537%	108	4,489	-81.669%
2026-01-06	22.2700	22.9500	21.5600	22.7000	+8.302%	284	4,450	-80.837%
2026-01-05	20.5500	21.1800	20.0000	20.9600	+5.592%	412	4,361	-79.246%
2026-01-02	19.0000	20.2300	17.7500	19.8500	+1.795%	9	3,987	-78.086%
2025-12-31	19.1500	19.5000	19.1500	19.5000	+4.278%	3	3,983	-77.692%
2025-12-30	19.0000	19.0000	18.6800	18.7000	+0.430%	41	3,983	-76.738%
2025-12-29	18.8000	18.9500	18.6200	18.6200	-2.000%	55	3,944	-76.638%
2025-12-26	18.3500	19.0000	18.3500	19.0000	-2.314%	89	3,935	-77.105%
2025-12-23	19.3000	19.4500	19.3000	19.4500	-3.089%	108	3,847	-77.635%
2025-12-22	19.7000	20.0700	19.7000	20.0700	-2.809%	4	3,777	-78.326%
2025-12-19	20.3500	20.6500	20.3500	20.6500	+1.225%	117	3,775	-78.935%
2025-12-18	21.6500	21.6500	20.0900	20.4000	+2.000%	62	3,698	-78.676%
2025-12-17	19.6400	20.0000	19.6400	20.0000	+2.881%	4	3,678	-78.250%
2025-12-16	20.1700	20.5000	19.3500	19.4400	-3.715%	32	3,674	-77.623%
2025-12-15	19.7500	20.1900	19.7500	20.1900	+5.156%	11	3,652	-78.455%
2025-12-12	18.6700	19.2500	18.5700	19.2000	+1.857%	112	3,652	-77.344%
2025-12-11	20.1000	20.1000	18.8500	18.8500	+1.127%	19	3,569	-76.923%
2025-12-10	18.6400	18.6400	18.6400	18.6400	-1.946%	5	3,553	-76.663%
2025-12-09	19.3500	19.3500	19.0100	19.0100	-2.312%	70	3,553	-77.117%
2025-12-08	19.0500	19.5500	19.0500	19.4600	+1.778%	33	3,543	-77.646%
2025-12-04	18.2000	19.2000	18.1900	19.1200	+8.023%	58	3,511	-77.249%
2025-12-03	17.5700	17.7000	17.5600	17.7000	+0.568%	30	3,502	-75.424%
2025-12-02	17.7500	17.8500	17.5800	17.6000	-5.121%	33	3,490	-75.284%
2025-12-01	19.5200	19.6500	18.5500	18.5500	-5.357%	129	3,462	-76.550%
2025-11-28	20.3500	20.4000	19.6000	19.6000	-1.259%	32	3,350	-77.806%
2025-11-26	20.2000	20.2000	19.4000	19.8500	-0.998%	71	3,333	-78.086%
2025-11-25	20.1500	20.2500	19.8000	20.0500	-2.670%	50	3,333	-78.304%
2025-11-24	21.3000	21.3000	20.6000	20.6000	-10.279%	32	3,317	-78.883%
2025-11-21	23.2500	23.2500	22.1400	22.9600	-5.902%	19	3,314	-81.054%
2025-11-20	21.5000	24.4000	20.8200	24.4000	+3.434%	845	3,307	-82.172%
2025-11-19	23.2800	23.5900	23.2800	23.5900	-5.640%	3	3,180	-81.560%
2025-11-18	25.0000	25.0000	25.0000	25.0000	+4.690%	1	3,180	-82.600%
2025-11-17	23.9600	23.9700	23.7800	23.8800	+6.607%	20	3,179	-81.784%
2025-11-14	22.4000	22.4000	22.1000	22.4000	-0.489%	51	3,168	-80.580%
2025-11-13	20.9000	22.6500	20.9000	22.5100	+4.698%	161	3,166	-80.675%
2025-11-12	21.7000	22.1600	21.3200	21.5000	+2.381%	258	3,164	-79.767%
2025-11-11	21.8000	21.8500	20.9500	21.0000	-9.012%	39	3,159	-79.286%
2025-11-10	21.8000	23.0800	21.8000	23.0800	-3.633%	55	3,135	-81.153%
2025-11-07	24.1000	24.1800	23.8500	23.9500	+8.371%	18	3,104	-81.837%
2025-11-06	22.1000	22.1000	22.1000	22.1000	-3.913%	5	3,103	-80.317%
2025-11-05	23.9000	23.9000	22.5000	23.0000	0.000%	28	3,108	-81.087%
2025-11-04	22.8000	23.1800	22.8000	23.0000	-3.967%	3	3,093	-81.087%
2025-11-03	23.8800	24.1500	23.7000	23.9500	+5.880%	69	3,089	-81.837%
2025-10-31	20.5700	22.7500	20.5700	22.6200	-0.352%	56	3,089	-80.769%
2025-10-30	22.4200	22.8500	22.4200	22.7000	-2.575%	97	3,093	-80.837%
2025-10-29	23.0000	23.4500	22.6500	23.3000	-0.171%	228	3,071	-81.330%
2025-10-28	23.1000	23.4500	22.9200	23.3400	-1.933%	44	2,921	-81.362%
2025-10-27	23.5900	24.1500	23.5900	23.8000	-3.838%	28	2,903	-81.723%
2025-10-24	26.0000	26.1000	24.4500	24.7500	-5.390%	58	2,903	-82.424%
2025-10-23	26.2000	27.0000	26.0700	26.1600	-6.538%	51	2,891	-83.372%
2025-10-22	26.0000	28.1400	26.0000	27.9900	+10.589%	29	2,899	-84.459%
2025-10-21	25.0000	25.3600	25.0000	25.3100	+1.240%	28	2,899	-82.813%
2025-10-20	26.4800	26.6300	24.8400	25.0000	-13.793%	114	2,887	-82.600%
2025-10-17	31.7000	31.7000	29.0000	29.0000	-10.328%	100	2,893	-85.000%
2025-10-16	31.3100	32.3400	30.4300	32.3400	+6.697%	30	2,856	-86.549%
2025-10-15	29.4500	30.7000	29.3000	30.3100	-2.915%	66	2,856	-85.648%
2025-10-14	31.2700	31.7900	31.0000	31.2200	+2.900%	18	2,802	-86.067%
2025-10-13	31.2500	31.5100	30.1200	30.3400	+8.746%	38	2,802	-85.662%
2025-10-09	27.1100	28.0500	27.1100	27.9000	+6.938%	28	2,784	-84.409%
2025-10-08	26.0000	26.0900	25.9000	26.0900	-2.285%	7	2,760	-83.327%
2025-10-07	26.8000	26.8000	26.7000	26.7000	+1.136%	9	2,808	-83.708%
2025-10-06	25.7500	26.5000	25.7500	26.4000	+1.734%	611	2,808	-83.523%
2025-10-03	26.1500	26.3000	25.6500	25.9500	-2.075%	78	2,478	-83.237%
2025-10-02	26.2000	26.5000	26.2000	26.5000	-0.935%	3	2,431	-83.585%
2025-10-01	26.6100	27.0000	26.5500	26.7500	-1.473%	12	2,437	-83.738%
2025-09-30	27.1200	27.5400	27.0500	27.1500	-2.443%	39	2,437	-83.978%
2025-09-29	27.9000	28.0600	27.7200	27.8300	+1.016%	36	2,405	-84.369%
2025-09-26	27.6500	27.6500	26.7000	27.5500	+0.916%	154	2,398	-84.211%
2025-09-25	28.0500	28.3000	26.8000	27.3000	-6.024%	490	2,388	-84.066%
2025-09-24	28.3500	29.0500	28.3500	29.0500	+5.292%	101	2,010	-85.026%
2025-09-23	27.0200	27.6600	26.8500	27.5900	+2.871%	11	1,919	-84.233%
2025-09-22	28.5200	28.7500	26.7900	26.8200	-13.762%	37	1,912	-83.781%
2025-09-19	32.8300	32.8300	30.7500	31.1000	-9.855%	22	1,918	-86.013%
2025-09-18	33.9000	34.6800	33.9000	34.5000	+2.801%	9	1,918	-87.391%
2025-09-17	33.5300	33.6900	33.4000	33.5600	-1.699%	4	1,918	-87.038%
2025-09-16	33.8500	34.2300	33.8500	34.1400	-3.831%	12	1,918	-87.258%
2025-09-15	35.2600	35.5000	35.2600	35.5000	-2.846%	4	1,918	-87.746%
2025-09-12	36.3500	36.9100	36.3500	36.5400	-6.139%	12	1,918	-88.095%
2025-09-11	39.6100	39.8400	38.6600	38.9300	-5.395%	20	1,918	-88.826%
2025-09-10	39.3000	41.3500	39.3000	41.1500	+13.049%	144	1,917	-89.429%
2025-09-09	34.7500	36.4500	34.7500	36.4000	+5.999%	68	1,904	-88.049%
2025-09-08	33.3000	34.3400	33.2000	34.3400	+3.030%	39	1,898	-87.333%
2025-09-05	33.0000	34.0700	33.0000	33.3300	-0.210%	7	1,877	-86.949%
2025-09-04	34.0000	34.4300	33.3500	33.4000	-5.006%	8	1,874	-86.976%
2025-09-03	35.8000	35.8000	34.8700	35.1600	-5.661%	7	1,874	-87.628%
2025-08-29	37.1000	37.7500	36.9800	37.2700	+0.323%	41	1,870	-88.328%
2025-08-28	38.3500	38.3500	37.0000	37.1500	-2.621%	10	1,870	-88.291%
2025-08-27	38.4500	38.7000	38.1500	38.1500	-4.744%	4	1,869	-88.598%
2025-08-25	39.2500	40.2000	39.2500	40.0500	+0.376%	58	1,869	-89.139%
2025-08-22	40.3000	40.5800	39.9000	39.9000	-4.773%	121	1,856	-89.098%
2025-08-21	41.6500	42.6500	41.6500	41.9000	+1.453%	146	1,845	-89.618%
2025-08-20	41.3000	41.3000	41.3000	41.3000	+7.440%	1	1,904	-89.467%
2025-08-19	38.2000	38.4400	38.2000	38.4400	+0.366%	2	1,903	-88.684%
2025-08-18	37.6500	38.3000	37.6500	38.3000	-0.130%	4	1,904	-88.642%
2025-08-15	38.3500	38.3500	38.3500	38.3500	+2.705%	2	1,906	-88.657%
2025-08-14	37.6600	37.8400	37.1000	37.3400	+0.242%	6	1,907	-88.350%
2025-08-13	37.9000	37.9000	37.2500	37.2500	-5.337%	4	1,910	-88.322%
2025-08-12	40.3000	40.6000	38.9600	39.3500	-1.870%	16	1,910	-88.945%
2025-08-11	40.9500	40.9500	39.9800	40.1000	+2.479%	4	1,917	-89.152%
2025-08-08	44.0800	44.0800	39.1300	39.1300	-14.582%	10	1,917	-88.883%
2025-08-07	47.1000	47.1000	45.7000	45.8100	-8.141%	15	1,919	-90.504%
2025-08-06	49.4500	49.9500	49.4500	49.8700	-13.854%	64	1,917	-91.277%
2025-08-05	57.8300	57.8900	57.8000	57.8900	+5.350%	8	1,917	-92.486%
2025-08-04	54.5900	54.9900	54.4500	54.9500	-3.240%	9	1,917	-92.084%
2025-08-01	56.9900	56.9900	56.7900	56.7900	+5.518%	2	1,914	-92.340%
2025-07-31	53.8200	53.8200	53.8200	53.8200	+2.612%	2	1,913	-91.918%
2025-07-30	52.3500	52.4500	52.3500	52.4500	+3.350%	2	1,913	-91.706%
2025-07-29	50.4100	50.9400	50.3000	50.7500	+0.714%	21	1,914	-91.429%
2025-07-28	49.4900	50.3900	49.4000	50.3900	+1.083%	7	1,909	-91.367%
2025-07-24	49.9000	50.3000	49.7500	49.8500	-1.482%	6	1,903	-91.274%
2025-07-23	50.6900	50.6900	50.6000	50.6000	-0.276%	2	1,903	-91.403%
2025-07-21	50.5200	50.7400	50.5200	50.7400	-3.810%	2	1,903	-91.427%
2025-07-18	53.0200	53.3800	52.6400	52.7500	+0.190%	16	1,903	-91.754%
2025-07-17	52.7400	52.7400	52.6500	52.6500	-0.567%	90	1,899	-91.738%
2025-07-16	52.9500	52.9500	52.9500	52.9500	+1.146%	1	1,812	-91.785%
2025-07-07	52.3500	52.3500	52.3500	52.3500	-6.351%	25	1,811	-91.691%
2025-07-01	55.9000	55.9000	55.9000	55.9000	-2.187%	1	1,794	-92.218%
2025-06-30	57.1500	57.1500	57.1500	57.1500	-6.922%	1	1,794	-92.388%
2025-06-27	61.4400	61.4400	61.3000	61.4000	+1.976%	4	1,794	-92.915%
2025-06-25	60.2000	60.2100	60.2000	60.2100	-1.521%	2	1,794	-92.775%
2025-06-24	60.4000	61.1400	60.4000	61.1400	+0.891%	69	1,794	-92.885%
2025-06-23	61.8000	61.8000	60.6000	60.6000	-4.190%	6	1,753	-92.822%
2025-06-20	63.8500	63.9000	63.2500	63.2500	-3.875%	32	1,753	-93.123%
2025-06-18	64.8500	65.8000	64.7000	65.8000	-0.574%	40	1,747	-93.389%
2025-06-17	64.6200	66.1800	64.4700	66.1800	+3.374%	8	1,747	-93.427%
2025-06-16	64.0200	64.0200	64.0200	64.0200	+1.619%	1	1,747	-93.205%
2025-06-13	63.0000	63.0000	63.0000	63.0000	+17.100%	2	1,747	-93.095%
2025-05-16	53.8000	53.8000	53.8000	53.8000	+1.798%	2	1,747	-91.914%
2025-05-13	53.3000	53.3400	52.8500	52.8500	-2.220%	3	1,747	-91.769%
2025-05-12	54.0900	54.3900	54.0000	54.0500	-18.783%	12	1,747	-91.952%
2025-05-08	66.5500	66.5500	66.5500	66.5500	+3.887%	10	1,752	-93.464%
2025-05-05	64.0600	64.0600	64.0600	64.0600	+9.411%	4	1,752	-93.209%
2025-05-02	58.5500	58.5500	58.5500	58.5500	-12.481%	22	1,752	-92.570%
2025-04-17	67.6500	67.6500	65.4000	66.9000	-2.264%	107	1,634	-93.498%
2025-04-16	66.5500	68.4500	65.8500	68.4500	+9.783%	147	1,634	-93.645%
2025-04-14	60.5000	62.3500	60.5000	62.3500	-13.643%	28	1,487	-93.023%
2025-04-10	74.5200	74.5200	72.2000	72.2000	+0.208%	29	1,484	-93.975%
2025-04-09	72.0000	72.8000	72.0000	72.0500	-16.104%	66	1,465	-93.963%
2025-04-08	74.9500	85.8800	72.5000	85.8800	+7.042%	118	1,409	-94.935%
2025-04-07	81.3000	82.6500	79.9500	80.2300	+10.055%	94	1,297	-94.578%
2025-04-04	67.0000	74.1000	67.0000	72.9000	+16.268%	966	1,296	-94.033%
2025-04-03	59.7000	62.7000	58.6000	62.7000	+37.500%	210	1,065	-93.062%
2025-04-02	46.1500	46.1500	45.6000	45.6000	-0.870%	5	1,068	-90.461%
2025-03-26	45.8000	46.0000	45.8000	46.0000	-0.433%	2	1,071	-90.543%
2025-03-25	46.2000	46.2000	46.2000	46.2000	-11.782%	1	1,069	-90.584%
2025-03-21	52.3700	52.3700	52.3700	52.3700	-1.282%	22	1,069	-91.694%
2025-03-20	53.1500	53.1500	53.0500	53.0500	+2.810%	2	1,080	-91.800%
2025-03-19	51.6000	51.6000	51.6000	51.6000	-3.821%	6	1,080	-91.570%
2025-03-17	51.7000	53.9500	51.6500	53.6500	-0.648%	80	1,074	-91.892%
2025-03-13	54.0000	54.0000	54.0000	54.0000	+5.140%	1	1,075	-91.944%
2025-03-12	50.0000	51.3600	50.0000	51.3600	+6.072%	21	1,075	-91.530%
2025-03-11	47.8500	51.1000	47.6000	48.4200	+8.322%	111	1,069	-91.016%
2025-03-10	40.0000	45.1000	40.0000	44.7000	+21.138%	166	1,140	-90.268%
2025-03-07	39.0000	39.0000	36.9000	36.9000	-8.437%	84	1,059	-88.211%
2025-03-06	38.4500	40.3000	38.4500	40.3000	-4.048%	3	1,057	-89.206%
2025-03-05	40.3000	42.0000	40.3000	42.0000	+11.111%	11	1,057	-89.643%
2025-03-04	37.8000	37.8000	37.8000	37.8000	+6.840%	10	1,046	-88.492%
2025-03-03	34.8300	35.3800	34.8300	35.3800	-6.600%	5	1,036	-87.705%
2025-02-28	37.8800	37.8800	37.8800	37.8800	+16.554%	2	1,036	-88.516%
2025-02-25	32.5000	32.5000	32.5000	32.5000	+2.298%	1	1,035	-86.615%
2025-02-24	31.6500	31.7700	31.6000	31.7700	-2.366%	124	1,035	-86.308%
2025-02-19	32.5400	32.5400	32.5400	32.5400	-1.394%	10	983	-86.632%
2025-02-18	33.0000	33.0000	33.0000	33.0000	-0.722%	50	983	-86.818%
2025-02-14	33.2400	33.2400	33.2400	33.2400	-2.149%	2	938	-86.913%
2025-02-13	34.7000	34.7000	33.9700	33.9700	-6.419%	24	938	-87.195%
2025-02-12	36.4000	36.4000	36.3000	36.3000	-10.811%	6	914	-88.017%
2025-02-07	40.7000	40.7000	40.7000	40.7000	+1.496%	2	911	-89.312%
2025-02-05	41.0000	41.0000	40.1000	40.1000	+3.725%	202	911	-89.152%
2025-02-04	41.3400	41.3400	38.6600	38.6600	-9.461%	12	712	-88.748%
2025-02-03	39.9300	42.7000	39.9300	42.7000	+28.305%	13	712	-89.813%
2025-01-31	33.0500	33.2800	33.0000	33.2800	-6.385%	204	699	-86.929%
2025-01-30	36.2000	36.2500	35.5500	35.5500	-3.789%	173	699	-87.764%
2025-01-29	37.6500	37.6500	36.9500	36.9500	+1.177%	16	731	-88.227%
2025-01-28	37.6500	37.9000	35.5000	36.5200	-8.928%	14	731	-88.089%
2025-01-27	42.1500	42.1500	39.7500	40.1000	-9.766%	19	727	-89.152%
2025-01-24	43.0800	44.4400	42.9500	44.4400	+1.230%	6	717	-90.212%
2025-01-23	42.6500	44.3000	42.0200	43.9000	-0.679%	142	715	-90.091%
2025-01-22	44.2800	44.2800	44.2000	44.2000	-1.887%	2	607	-90.158%
2025-01-21	43.1700	46.5000	43.1700	45.0500	+10.742%	263	608	-90.344%
2025-01-17	39.3900	40.6800	39.3900	40.6800	-1.334%	4	560	-89.307%
2025-01-16	39.2800	41.2300	39.2000	41.2300	+7.594%	12	560	-89.449%
2025-01-14	38.3200	38.3200	38.3200	38.3200	-4.913%	1	550	-88.648%
2025-01-13	40.3000	40.3000	40.3000	40.3000	+10.562%	4	549	-89.206%
2025-01-10	35.7000	38.0000	35.7000	36.4500	+8.160%	34	545	-88.066%
2025-01-08	34.5000	34.7300	33.7000	33.7000	-0.882%	10	525	-87.092%
2025-01-07	33.0000	34.0000	33.0000	34.0000	+4.615%	8	525	-87.206%
2025-01-06	31.8000	32.5000	31.8000	32.5000	-3.274%	5	517	-86.615%
2025-01-03	34.1000	34.1000	33.1500	33.6000	-0.885%	24	514	-87.054%
2025-01-02	31.4500	34.5000	31.4500	33.9000	+9.355%	36	510	-87.168%
2024-12-31	30.2500	31.0000	30.2500	31.0000	+3.853%	9	478	-85.968%
2024-12-30	30.3000	30.6500	29.8200	29.8500	+3.359%	11	478	-85.427%
2024-12-27	27.4500	29.5000	27.4500	28.8800	+6.255%	92	475	-84.938%
2024-12-26	26.8600	27.5000	26.8600	27.1800	-1.343%	30	442	-83.996%
2024-12-24	28.6000	28.6000	27.4200	27.5500	-5.000%	63	376	-84.211%
2024-12-23	29.4000	29.5000	29.0000	29.0000	-5.997%	14	376	-85.000%
2024-12-19	30.8500	30.8500	30.8500	30.8500	+5.075%	1	365	-85.900%
2024-12-17	29.3600	29.3600	29.3600	29.3600	-3.198%	1	364	-85.184%
2024-12-16	30.7000	30.8000	30.0700	30.3300	-5.367%	29	365	-85.658%
2024-12-13	31.3500	32.0500	31.1900	32.0500	+0.628%	16	337	-86.427%
2024-12-11	31.2300	31.8500	31.2300	31.8500	+2.182%	9	341	-86.342%
2024-12-10	31.5500	31.8300	31.1700	31.1700	-1.048%	6	338	-86.044%
2024-12-09	33.1900	33.1900	31.5000	31.5000	-5.120%	25	337	-86.190%
2024-12-06	33.0000	33.2000	33.0000	33.2000	-0.747%	32	334	-86.898%
2024-12-04	33.4500	33.4500	33.4500	33.4500	-2.478%	1	334	-86.996%
2024-12-02	34.8600	34.8600	34.3000	34.3000	-6.895%	21	334	-87.318%
2024-11-26	36.8400	36.8400	36.8400	36.8400	-4.062%	10	334	-88.192%
2024-11-25	38.1000	38.4000	38.1000	38.4000	-6.456%	2	344	-88.672%
2024-11-18	41.0500	41.0500	41.0500	41.0500	+0.367%	220	344	-89.403%
2024-11-14	40.8000	41.0400	40.8000	40.9000	-4.906%	25	455	-89.364%
2024-11-13	43.0100	43.0100	43.0100	43.0100	+0.256%	3	431	-89.886%
2024-11-12	41.7500	42.9000	41.7500	42.9000	-4.983%	3	428	-89.860%
2024-11-11	45.1500	45.1500	45.1500	45.1500	+14.740%	1	427	-90.365%
2024-10-28	39.6900	39.6900	39.3500	39.3500	+3.716%	4	426	-88.945%
2024-10-21	38.0600	38.0600	37.9400	37.9400	-1.429%	210	422	-88.535%
2024-10-15	38.8000	39.0300	38.4900	38.4900	-11.517%	12	212	-88.698%
2024-09-27	43.5000	43.5000	43.5000	43.5000	0.000%	200	201	-90.000%
2024-09-26	43.5000	43.5000	43.5000	43.5000	-14.589%	100	101	-90.000%
2024-09-16	50.9300	50.9300	50.9300	50.9300	0.000%	1	1	-91.459%