Dark

AAPL20270115P270
AAPL Jan 15 2027 270.00 Put (AAPL270115P00270000)
option OPRA

EOD

Aug 14, 2026

6.22-3.566%(-0.23)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.1500	6.4000	6.1500	6.2200	-3.566%	48	16,833	0.000%
2026-08-13	6.3500	6.9000	6.3500	6.4500	-7.857%	253	16,821	-3.566%
2026-08-12	6.7500	7.2000	6.5500	7.0000	+7.527%	459	16,639	-11.143%
2026-08-11	6.0000	6.6500	6.0000	6.5100	+0.774%	2,055	17,448	-4.455%
2026-08-10	7.0000	7.3000	6.3500	6.4600	+11.379%	103	17,911	-3.715%
2026-08-07	6.1000	6.3000	5.8000	5.8000	-8.228%	172	17,938	+7.241%
2026-08-06	6.2500	6.9000	6.1600	6.3200	-9.714%	250	17,992	-1.582%
2026-08-05	7.4800	7.5000	6.7000	7.0000	0.000%	366	18,202	-11.143%
2026-08-04	8.6000	8.9000	7.0000	7.0000	-18.605%	278	18,035	-11.143%
2026-08-03	7.5500	8.6000	7.3700	8.6000	+17.647%	515	18,039	-27.674%
2026-07-31	8.6000	8.9000	7.2900	7.3100	+53.249%	2,101	17,945	-14.911%
2026-07-30	5.1800	5.1800	4.6700	4.7700	-3.636%	62	17,278	+30.398%
2026-07-29	4.3600	5.0000	4.3100	4.9500	+10.000%	567	17,289	+25.657%
2026-07-28	4.9000	4.9000	4.5000	4.5000	-9.091%	407	17,256	+38.222%
2026-07-27	5.0000	5.1000	4.7500	4.9500	-7.649%	69	16,995	+25.657%
2026-07-24	5.9000	5.9000	5.3000	5.3600	-22.878%	245	17,005	+16.045%
2026-07-23	7.0000	7.2300	6.9000	6.9500	+6.107%	97	16,821	-10.504%
2026-07-22	6.3400	6.5500	6.3000	6.5500	+7.377%	42	16,860	-5.038%
2026-07-21	6.7400	6.7400	5.9000	6.1000	-1.613%	156	16,870	+1.967%
2026-07-20	6.1500	6.6000	6.1500	6.2000	+5.622%	127	16,923	+0.323%
2026-07-17	5.7000	6.2000	5.4500	5.8700	+2.982%	441	17,001	+5.963%
2026-07-16	5.6800	5.7000	5.4000	5.7000	-0.697%	50	16,747	+9.123%
2026-07-15	6.9500	6.9500	5.4900	5.7400	-19.720%	1,416	16,737	+8.362%
2026-07-14	7.4300	7.6000	7.1000	7.1500	-2.721%	143	16,483	-13.007%
2026-07-13	7.2000	7.3500	6.5000	7.3500	0.000%	177	16,366	-15.374%
2026-07-10	7.5000	7.8500	7.2000	7.3500	+1.379%	548	16,359	-15.374%
2026-07-09	7.9500	8.0000	7.2500	7.2500	-5.844%	1,053	16,124	-14.207%
2026-07-08	8.0000	8.5000	7.4000	7.7000	-5.521%	548	15,680	-19.221%
2026-07-07	7.4500	8.1500	7.3000	8.1500	+5.161%	2,481	15,383	-23.681%
2026-07-06	8.6000	8.6000	7.5000	7.7500	-12.429%	508	13,338	-19.742%
2026-07-02	10.3700	10.4000	8.7700	8.8500	-23.377%	148	13,062	-29.718%
2026-07-01	11.7500	11.8100	11.0500	11.5500	-9.055%	117	13,062	-46.147%
2026-06-30	13.8000	13.8000	12.6500	12.7000	-14.247%	189	13,021	-51.024%
2026-06-29	13.8000	15.3000	13.8000	14.8100	-3.203%	48	13,137	-58.001%
2026-06-26	16.6500	17.5000	15.3000	15.3000	-16.164%	154	13,172	-59.346%
2026-06-25	13.1500	18.2500	13.1500	18.2500	+58.009%	902	13,176	-65.918%
2026-06-24	10.7000	11.5500	10.3000	11.5500	+8.146%	29	13,238	-46.147%
2026-06-23	10.6000	10.7600	9.8000	10.6800	+4.195%	50	13,223	-41.760%
2026-06-22	10.4500	10.4500	9.7000	10.2500	-2.381%	54	13,218	-39.317%
2026-06-18	10.2800	10.7000	10.2700	10.5000	-2.688%	296	13,053	-40.762%
2026-06-17	9.7200	10.8500	9.7200	10.7900	+4.656%	88	13,053	-42.354%
2026-06-16	10.5000	10.5500	9.9500	10.3100	-5.845%	55	13,047	-39.670%
2026-06-15	12.0500	12.0500	10.7000	10.9500	-13.095%	128	13,049	-43.196%
2026-06-12	11.8500	13.2500	11.8500	12.6000	+5.882%	178	13,122	-50.635%
2026-06-11	13.1500	13.1500	11.9000	11.9000	-9.506%	10	13,110	-47.731%
2026-06-10	13.4000	13.7500	12.9400	13.1500	-0.379%	92	13,191	-52.700%
2026-06-09	10.6500	14.1700	10.6500	13.2000	+26.437%	432	13,187	-52.879%
2026-06-08	8.7200	10.4500	8.4800	10.4400	+10.476%	305	13,280	-40.421%
2026-06-05	8.1500	9.6000	7.8000	9.4500	+15.244%	115	13,278	-34.180%
2026-06-04	8.6000	8.8500	8.2000	8.2000	-6.818%	2,953	13,220	-24.146%
2026-06-03	7.8000	8.8000	7.8000	8.8000	+10.831%	1,070	11,452	-29.318%
2026-06-02	8.7000	8.7000	7.9000	7.9400	-9.773%	1,141	11,038	-21.662%
2026-06-01	8.5700	9.3000	8.5500	8.8000	+9.317%	602	10,386	-29.318%
2026-05-29	7.8000	8.3400	7.8000	8.0500	-1.829%	121	10,012	-22.733%
2026-05-28	8.5000	8.5000	8.0500	8.2000	-2.844%	60	9,975	-24.146%
2026-05-27	8.5600	8.5600	8.1000	8.4400	-2.989%	284	9,987	-26.303%
2026-05-26	8.4800	8.7500	8.0500	8.7000	+0.578%	826	9,862	-28.506%
2026-05-22	9.1000	9.3000	8.3500	8.6500	-12.626%	712	9,388	-28.092%
2026-05-21	10.4000	10.5500	9.8000	9.9000	-6.161%	157	9,360	-37.172%
2026-05-20	11.3000	11.3500	10.5000	10.5500	-5.381%	65	9,360	-41.043%
2026-05-19	11.6800	11.7500	11.1500	11.1500	-8.079%	315	9,214	-44.215%
2026-05-18	11.9500	12.3000	11.6000	12.1300	+5.113%	42	9,214	-48.722%
2026-05-15	12.5000	12.5000	11.0000	11.5400	-4.628%	129	9,214	-46.101%
2026-05-14	12.5500	12.8500	11.9000	12.1000	-1.224%	95	9,216	-48.595%
2026-05-13	12.8000	12.8000	11.8100	12.2500	-6.346%	284	9,079	-49.224%
2026-05-12	13.2000	13.3600	13.0800	13.0800	-3.824%	70	9,079	-52.446%
2026-05-11	13.8200	14.0000	13.2200	13.6000	+0.815%	103	9,079	-54.265%
2026-05-08	13.7000	13.8000	13.1500	13.4900	-11.074%	134	9,014	-53.892%
2026-05-07	14.3100	15.2000	14.1000	15.1700	-0.525%	891	8,965	-58.998%
2026-05-06	16.5000	16.5000	15.0500	15.2500	-4.747%	782	8,152	-59.213%
2026-05-05	17.3000	17.6300	16.0100	16.0100	-11.253%	270	8,122	-61.149%
2026-05-04	18.4000	19.1500	18.0400	18.0400	+2.792%	358	8,045	-65.521%
2026-05-01	17.1500	17.6300	15.6500	17.5500	-16.903%	1,388	6,901	-64.558%
2026-04-30	22.2500	22.2500	19.5800	21.1200	-2.448%	221	6,901	-70.549%
2026-04-29	22.6500	22.6500	21.4400	21.6500	+2.123%	31	6,864	-71.270%
2026-04-28	20.8000	21.7000	20.8000	21.2000	-7.221%	16	6,847	-70.660%
2026-04-27	23.1400	23.3500	22.8500	22.8500	+4.577%	123	6,847	-72.779%
2026-04-24	21.0500	22.1500	21.0500	21.8500	+6.326%	221	6,669	-71.533%
2026-04-23	20.4500	21.3500	20.3500	20.5500	-2.282%	209	6,593	-69.732%
2026-04-22	23.3500	23.3800	20.7000	21.0300	-12.411%	540	6,458	-70.423%
2026-04-21	21.4500	24.1000	21.4500	24.0100	+12.354%	23	6,209	-74.094%
2026-04-20	21.5600	21.7800	20.9500	21.3700	-4.556%	470	6,209	-70.894%
2026-04-17	23.0000	23.1000	21.8500	22.3900	-12.879%	84	6,350	-72.220%
2026-04-16	25.4000	26.0500	25.4000	25.7000	+4.472%	95	6,304	-75.798%
2026-04-15	27.1300	27.1500	24.5500	24.6000	-9.091%	97	6,301	-74.715%
2026-04-14	26.0000	27.6500	26.0000	27.0600	-0.037%	6	6,294	-77.014%
2026-04-13	27.0700	27.0700	27.0700	27.0700	+0.632%	5	6,296	-77.023%
2026-04-10	26.5500	27.2000	26.4500	26.9000	-8.348%	809	6,339	-76.877%
2026-04-08	29.3500	29.3500	29.3500	29.3500	-10.926%	40	5,804	-78.807%
2026-04-07	31.8100	35.4000	31.8100	32.9500	+15.210%	78	5,764	-81.123%
2026-04-06	29.0000	29.1000	28.0900	28.6000	-7.293%	270	5,740	-78.252%
2026-04-02	32.3500	32.3500	30.8500	30.8500	-1.122%	3	5,827	-79.838%
2026-04-01	30.7100	31.2500	30.4900	31.2000	-11.086%	67	5,827	-80.064%
2026-03-31	35.0500	35.0900	35.0500	35.0900	-4.647%	52	5,797	-82.274%
2026-03-30	34.4000	36.8200	34.4000	36.8000	+4.605%	640	5,849	-83.098%
2026-03-27	32.1000	35.1800	31.8000	35.1800	+15.344%	256	5,892	-82.319%
2026-03-26	32.8500	32.8500	30.5000	30.5000	-3.389%	9	5,963	-79.607%
2026-03-25	31.5700	31.5700	31.5700	31.5700	+0.670%	1	5,965	-80.298%
2026-03-24	33.0200	33.0200	31.2300	31.3600	-3.508%	8	5,966	-80.166%
2026-03-23	31.3700	32.5000	31.3700	32.5000	-9.040%	51	5,966	-80.862%
2026-03-20	35.4500	35.7300	35.4500	35.7300	+1.075%	13	5,988	-82.592%
2026-03-19	35.3500	35.3500	35.3500	35.3500	+13.666%	10	5,971	-82.405%
2026-03-17	30.9000	31.2500	30.9000	31.1000	-8.931%	10	5,971	-80.000%
2026-03-16	34.1500	34.1500	34.1500	34.1500	+0.294%	1	5,968	-81.786%
2026-03-13	31.0500	34.0500	31.0500	34.0500	+7.481%	22	5,969	-81.733%
2026-03-12	31.8500	31.8500	31.6800	31.6800	+9.241%	6	5,982	-80.366%
2026-03-11	28.5000	29.0000	28.5000	29.0000	+1.222%	51	5,983	-78.552%
2026-03-10	28.6500	28.6500	28.0000	28.6500	-6.525%	92	5,984	-78.290%
2026-03-09	32.0000	32.0600	30.3500	30.6500	-2.606%	30	5,972	-79.706%
2026-03-06	31.8000	31.8500	30.7800	31.4700	+4.900%	1,627	5,963	-80.235%
2026-03-05	28.5000	30.0500	28.2500	30.0000	+9.890%	61	5,612	-79.267%
2026-03-04	26.5000	27.3000	26.1000	27.3000	-0.727%	24	5,581	-77.216%
2026-03-03	28.2000	28.7500	27.5000	27.5000	+2.421%	63	5,583	-77.382%
2026-03-02	27.6000	27.6000	26.2000	26.8500	+2.091%	19	5,605	-76.834%
2026-02-27	24.9500	26.3000	24.2200	26.3000	+13.118%	99	5,597	-76.350%
2026-02-26	22.4000	23.9500	22.4000	23.2500	+1.263%	123	5,523	-73.247%
2026-02-25	23.9000	23.9000	22.4000	22.9600	-3.812%	65	5,447	-72.909%
2026-02-24	23.7500	24.1000	22.7500	23.8700	-7.481%	98	5,447	-73.942%
2026-02-23	25.4300	25.9100	24.7600	25.8000	-3.008%	217	5,390	-75.891%
2026-02-20	29.3800	29.3800	26.6000	26.6000	-6.107%	78	5,277	-76.617%
2026-02-19	28.0000	28.5000	28.0000	28.3300	+8.337%	35	5,220	-78.044%
2026-02-18	26.7300	27.2400	25.8500	26.1500	-0.759%	261	5,249	-76.214%
2026-02-17	29.4500	29.7000	26.2500	26.3500	-12.458%	93	5,131	-76.395%
2026-02-13	28.7000	30.1000	28.6500	30.1000	+5.614%	229	5,138	-79.336%
2026-02-12	23.0500	28.6000	23.0500	28.5000	+31.034%	217	5,138	-78.175%
2026-02-11	21.2500	21.7500	20.4000	21.7500	-2.685%	215	5,227	-71.402%
2026-02-10	22.5000	22.6500	22.1500	22.3500	+0.359%	200	5,110	-72.170%
2026-02-09	22.8400	23.3500	22.2700	22.2700	+5.745%	1,686	5,123	-72.070%
2026-02-06	21.0100	21.9500	20.6100	21.0600	-7.672%	148	3,639	-70.465%
2026-02-05	22.3000	23.3500	22.2500	22.8100	+3.918%	127	3,573	-72.731%
2026-02-04	21.7800	23.2000	21.2000	21.9500	-10.225%	241	3,478	-71.663%
2026-02-03	24.0500	24.6500	23.2500	24.4500	+3.602%	199	3,368	-74.560%
2026-02-02	26.6000	26.6000	23.6000	23.6000	-16.312%	214	3,286	-73.644%
2026-01-30	29.5200	30.8500	28.2000	28.2000	-5.051%	177	3,302	-77.943%
2026-01-29	30.0000	30.2500	29.6500	29.7000	-1.656%	16	3,356	-79.057%
2026-01-28	30.1000	30.9600	30.1000	30.2000	+7.092%	44	3,341	-79.404%
2026-01-27	28.4500	28.7500	27.7500	28.2000	-6.623%	127	3,369	-77.943%
2026-01-26	30.7000	30.9000	30.1500	30.2000	-8.706%	37	3,290	-79.404%
2026-01-22	33.6600	33.6600	33.0500	33.0800	-8.213%	6	3,280	-81.197%
2026-01-21	35.4000	36.0400	34.7000	36.0400	-0.442%	7	3,279	-82.741%
2026-01-20	32.1000	37.1500	32.1000	36.2000	+21.477%	38	3,279	-82.818%
2026-01-16	30.0000	30.0000	29.8000	29.8000	+0.812%	11	3,284	-79.128%
2026-01-15	27.6300	29.5600	27.4300	29.5600	+4.823%	14	3,284	-78.958%
2026-01-14	29.8800	29.8800	28.2000	28.2000	-1.742%	7	3,294	-77.943%
2026-01-13	28.2500	28.7000	27.6500	28.7000	+4.174%	9	3,293	-78.328%
2026-01-12	29.0700	29.1000	27.5500	27.5500	-3.839%	505	3,291	-77.423%
2026-01-09	28.9600	29.1000	28.2500	28.6500	-2.385%	18	2,860	-78.290%
2026-01-08	29.8000	30.3700	29.3500	29.3500	+4.635%	22	2,855	-78.807%
2026-01-07	27.2000	28.1000	27.2000	28.0500	+3.506%	43	2,866	-77.825%
2026-01-06	26.4500	27.3500	26.2000	27.1000	+7.925%	78	2,865	-77.048%
2026-01-05	23.9700	25.1100	23.9600	25.1100	+5.063%	8	2,803	-75.229%
2026-01-02	21.2600	24.5000	21.2600	23.9000	+2.575%	149	2,803	-73.975%
2025-12-31	23.1000	23.3000	22.7500	23.3000	+2.643%	33	2,695	-73.305%
2025-12-30	22.8500	22.8500	22.7000	22.7000	+0.889%	45	2,695	-72.599%
2025-12-29	22.6900	22.7000	22.5000	22.5000	-1.747%	3	2,660	-72.356%
2025-12-26	22.1000	22.9000	22.1000	22.9000	+3.902%	12	2,661	-72.838%
2025-12-24	22.0400	22.0400	22.0400	22.0400	-4.712%	1	2,658	-71.779%
2025-12-23	23.7000	23.7100	23.1300	23.1300	-3.905%	29	2,658	-73.109%
2025-12-22	23.5100	24.0800	23.5000	24.0700	-0.249%	35	2,637	-74.159%
2025-12-19	24.3500	24.8500	24.1300	24.1300	+0.291%	61	2,625	-74.223%
2025-12-18	25.2600	25.2600	24.0600	24.0600	+1.949%	4	2,570	-74.148%
2025-12-17	24.3000	24.3000	23.6000	23.6000	+0.855%	22	2,570	-73.644%
2025-12-16	24.1800	24.5000	23.4000	23.4000	-0.973%	3	2,552	-73.419%
2025-12-15	22.8000	23.6300	22.8000	23.6300	+5.256%	3	2,549	-73.678%
2025-12-12	22.5800	22.8100	22.2000	22.4500	-0.222%	24	2,550	-72.294%
2025-12-11	23.4400	23.4400	22.5000	22.5000	+0.942%	9	2,538	-72.356%
2025-12-10	22.2500	22.2900	22.2500	22.2900	-1.459%	116	2,532	-72.095%
2025-12-09	22.7500	22.9000	22.5900	22.6200	-1.007%	39	2,416	-72.502%
2025-12-08	22.6500	23.3500	22.6000	22.8500	+0.661%	96	2,437	-72.779%
2025-12-05	22.4000	22.7000	22.4000	22.7000	-0.439%	20	2,371	-72.599%
2025-12-04	21.8000	22.8000	21.8000	22.8000	+5.899%	12	2,373	-72.719%
2025-12-03	21.1800	21.5300	21.1800	21.5300	+2.768%	76	2,373	-71.110%
2025-12-02	21.3100	21.3500	20.6300	20.9500	-2.558%	253	2,364	-70.310%
2025-12-01	23.9400	23.9400	21.5000	21.5000	-10.603%	140	2,365	-71.070%
2025-11-28	23.7000	24.1000	23.7000	24.0500	+1.907%	10	2,283	-74.137%
2025-11-26	23.5500	23.8000	23.1000	23.6000	-1.255%	52	2,312	-73.644%
2025-11-25	24.5700	24.5700	23.4800	23.9000	-2.049%	94	2,312	-73.975%
2025-11-24	25.3500	25.3500	24.4000	24.4000	-7.855%	12	2,297	-74.508%
2025-11-21	28.9900	28.9900	26.4100	26.4800	-7.928%	78	2,296	-76.511%
2025-11-20	24.6800	28.8300	24.6800	28.7600	+4.582%	4	2,294	-78.373%
2025-11-19	26.6000	27.7400	26.6000	27.5000	-2.482%	9	2,295	-77.382%
2025-11-18	28.3900	28.3900	27.9800	28.2000	-2.422%	65	2,295	-77.943%
2025-11-17	29.1500	29.1500	28.9000	28.9000	+8.402%	2	2,280	-78.478%
2025-11-14	27.7500	27.7500	25.5000	26.6600	+0.985%	26	2,279	-76.669%
2025-11-13	25.7900	26.4000	25.7900	26.4000	+3.125%	2	2,273	-76.439%
2025-11-12	25.7700	26.3000	25.3000	25.6000	+2.400%	263	2,273	-75.703%
2025-11-11	26.6700	26.6700	24.9000	25.0000	-8.692%	26	2,211	-75.120%
2025-11-10	26.5000	27.6100	26.2500	27.3800	-2.389%	56	2,209	-77.283%
2025-11-07	27.5000	28.4000	26.9000	28.0500	+3.315%	24	2,178	-77.825%
2025-11-06	27.7100	27.7100	26.0500	27.1500	0.000%	20	2,167	-77.090%
2025-11-05	28.3200	28.3200	27.0000	27.1500	+0.185%	26	2,167	-77.090%
2025-11-04	27.1800	27.2500	27.0900	27.1000	-3.833%	8	2,153	-77.048%
2025-11-03	28.5400	28.7000	28.0000	28.1800	+5.741%	46	2,125	-77.928%
2025-10-31	24.5000	26.9500	24.5000	26.6500	-0.745%	61	2,125	-76.660%
2025-10-30	26.5500	27.5100	26.5500	26.8500	+0.187%	103	2,099	-76.834%
2025-10-29	27.1700	28.1700	26.8000	26.8000	-2.510%	52	2,053	-76.791%
2025-10-28	27.2000	27.6000	27.2000	27.4900	-0.036%	68	2,052	-77.374%
2025-10-27	27.8800	28.5700	27.5000	27.5000	-5.822%	108	1,966	-77.382%
2025-10-24	30.9000	30.9000	28.8700	29.2000	-5.958%	87	1,966	-78.699%
2025-10-23	31.4000	31.4000	30.7500	31.0500	-3.840%	42	1,936	-79.968%
2025-10-22	30.6400	32.9700	30.6400	32.2900	+8.721%	15	1,936	-80.737%
2025-10-21	29.6000	29.7000	29.2500	29.7000	+0.678%	7	1,936	-79.057%
2025-10-20	31.5000	31.5000	29.1000	29.5000	-14.937%	93	1,935	-78.915%
2025-10-17	35.9000	36.8100	34.5000	34.6800	-8.424%	36	1,916	-82.065%
2025-10-16	36.5700	38.2500	35.9900	37.8700	+5.930%	36	1,917	-83.575%
2025-10-15	34.6500	36.7300	34.6200	35.7500	-2.668%	18	1,919	-82.601%
2025-10-14	36.9700	37.1400	36.4700	36.7300	+2.828%	14	1,920	-83.066%
2025-10-13	37.0000	37.1000	35.5500	35.7200	-0.778%	42	1,919	-82.587%
2025-10-10	36.0000	36.0000	36.0000	36.0000	+8.271%	1	1,918	-82.722%
2025-10-09	31.8500	33.2500	31.8500	33.2500	+7.955%	25	1,917	-81.293%
2025-10-08	30.5100	30.8000	30.5100	30.8000	-2.377%	7	1,913	-79.805%
2025-10-07	31.3900	31.6000	31.3900	31.5500	+0.638%	41	1,907	-80.285%
2025-10-06	30.5600	31.3500	30.5600	31.3500	+2.184%	13	1,907	-80.159%
2025-10-03	30.9500	31.0100	30.4600	30.6800	-3.034%	61	1,903	-79.726%
2025-10-02	31.5100	31.6400	31.5100	31.6400	-0.189%	2	1,953	-80.341%
2025-10-01	30.6500	32.1000	30.6500	31.7000	-2.910%	11	1,953	-80.379%
2025-09-30	31.8500	32.7800	31.8500	32.6500	+0.616%	15	1,950	-80.949%
2025-09-29	33.0600	33.2500	32.4000	32.4500	-0.154%	18	1,944	-80.832%
2025-09-26	32.3700	32.5100	31.6000	32.5000	+1.467%	416	1,941	-80.862%
2025-09-25	33.1200	33.4800	31.8600	32.0300	-6.509%	16	1,696	-80.581%
2025-09-24	33.4200	34.2600	33.4200	34.2600	+3.661%	46	1,692	-81.845%
2025-09-23	32.3500	33.0500	32.3500	33.0500	+3.605%	28	1,658	-81.180%
2025-09-22	34.1500	34.1500	31.6600	31.9000	-12.842%	96	1,657	-80.502%
2025-09-19	38.6600	38.8000	36.6000	36.6000	-10.492%	5	1,656	-83.005%
2025-09-18	40.1200	40.8900	40.1200	40.8900	+2.868%	16	1,656	-84.788%
2025-09-17	39.6100	39.8000	39.6100	39.7500	-0.848%	8	1,645	-84.352%
2025-09-16	40.1500	40.5800	39.8900	40.0900	-4.365%	18	1,640	-84.485%
2025-09-15	41.6200	41.9200	41.6200	41.9200	-3.209%	4	1,637	-85.162%
2025-09-12	42.8700	43.3100	42.8700	43.3100	-5.333%	6	1,636	-85.638%
2025-09-11	46.1600	46.4000	45.3000	45.7500	-5.377%	20	1,636	-86.404%
2025-09-10	45.6100	48.4500	45.2000	48.3500	+13.631%	148	1,631	-87.135%
2025-09-09	41.0000	42.6500	40.9000	42.5500	+5.166%	149	1,617	-85.382%
2025-09-08	39.2000	40.7500	39.2000	40.4600	+2.847%	6	1,588	-84.627%
2025-09-05	40.0000	40.0100	39.2600	39.3400	-1.156%	6	1,586	-84.189%
2025-09-04	39.9500	40.4500	39.8000	39.8000	-3.116%	6	1,586	-84.372%
2025-09-03	41.3000	41.3000	40.7600	41.0800	-6.954%	204	1,586	-84.859%
2025-08-29	43.5900	44.3500	43.5300	44.1500	+1.145%	98	1,583	-85.912%
2025-08-28	43.5500	43.7500	43.5500	43.6500	-3.536%	8	1,583	-85.750%
2025-08-27	45.5000	45.5500	45.2500	45.2500	-5.532%	36	1,581	-86.254%
2025-08-26	48.0000	48.0000	47.8300	47.9000	+1.699%	18	1,570	-87.015%
2025-08-25	46.5100	47.1500	46.5100	47.1000	-0.528%	38	1,570	-86.794%
2025-08-22	47.5500	47.5500	47.3000	47.3500	-3.760%	70	1,552	-86.864%
2025-08-21	49.1000	49.9500	49.1000	49.2000	+7.895%	140	1,530	-87.358%
2025-08-19	44.9100	45.6500	44.9100	45.6000	+1.221%	26	1,506	-86.360%
2025-08-15	45.0000	45.0500	45.0000	45.0500	-1.638%	2	1,493	-86.193%
2025-08-12	46.3000	46.8000	45.7300	45.8000	-4.782%	8	1,493	-86.419%
2025-08-11	47.9500	48.1000	47.9500	48.1000	+3.108%	2	1,493	-87.069%
2025-08-08	48.7000	48.7000	46.6500	46.6500	-12.559%	3	1,493	-86.667%
2025-08-07	53.7700	54.1000	53.1900	53.3500	-7.619%	14	1,490	-88.341%
2025-08-06	60.9700	60.9700	57.7500	57.7500	-8.840%	14	1,500	-89.229%
2025-08-04	63.5400	63.5400	63.3500	63.3500	-4.737%	2	1,491	-90.182%
2025-08-01	66.6400	66.6400	66.5000	66.5000	+6.400%	2	1,490	-90.647%
2025-07-31	62.4400	62.5600	62.3000	62.5000	+7.666%	6	1,489	-90.048%
2025-07-28	57.4500	58.0500	57.4500	58.0500	+0.519%	20	1,486	-89.285%
2025-07-24	57.6000	57.7500	57.6000	57.7500	-1.383%	2	1,494	-89.229%
2025-07-23	58.5600	58.5600	58.5600	58.5600	-0.645%	15	1,494	-89.378%
2025-07-21	58.6000	58.9400	58.6000	58.9400	-3.218%	5	1,494	-89.447%
2025-07-18	60.9400	60.9400	60.9000	60.9000	+0.082%	2	1,492	-89.787%
2025-07-17	60.9900	60.9900	60.8500	60.8500	0.000%	4	1,491	-89.778%
2025-07-11	60.9200	60.9200	60.8500	60.8500	-2.139%	5	1,489	-89.778%
2025-07-09	62.6200	62.6200	62.1800	62.1800	+3.289%	6	1,484	-89.997%
2025-07-07	59.7500	60.2000	59.7500	60.2000	-14.888%	48	1,479	-89.668%
2025-06-30	70.7300	70.7400	70.7300	70.7300	+1.405%	4	1,440	-91.206%
2025-06-26	70.2300	70.2300	69.7500	69.7500	+1.381%	12	1,436	-91.082%
2025-06-25	67.9500	68.8800	67.9500	68.8000	-0.506%	15	1,439	-90.959%
2025-06-24	68.9500	69.8300	68.0000	69.1500	-0.789%	509	1,427	-91.005%
2025-06-23	69.7300	69.7400	68.8300	69.7000	-2.925%	488	1,420	-91.076%
2025-06-20	72.7500	72.7700	71.8000	71.8000	-2.999%	20	1,296	-91.337%
2025-06-18	73.6400	74.3500	73.5000	74.0200	+1.217%	26	1,287	-91.597%
2025-06-17	73.3900	73.3900	73.1300	73.1300	+4.471%	2	1,287	-91.495%
2025-06-05	70.0000	70.0000	70.0000	70.0000	+2.489%	1	1,287	-91.114%
2025-06-04	68.3000	68.3000	68.3000	68.3000	+0.279%	1	1,287	-90.893%
2025-06-03	68.1100	68.1100	68.1100	68.1100	+4.399%	1	1,287	-90.868%
2025-05-20	65.2400	65.2400	65.2400	65.2400	+6.133%	3	1,286	-90.466%
2025-05-16	62.1000	62.1000	61.4700	61.4700	-0.630%	4	1,289	-89.881%
2025-05-15	61.8400	61.8600	61.6500	61.8600	+0.766%	4	1,290	-89.945%
2025-05-13	61.3900	61.3900	61.3900	61.3900	-18.624%	1	1,290	-89.868%
2025-05-07	75.4400	75.4400	75.4400	75.4400	+12.345%	1	1,290	-91.755%
2025-05-02	67.1500	67.1500	67.1500	67.1500	-0.812%	22	1,290	-90.737%
2025-04-23	67.7000	67.7000	67.7000	67.7000	-9.492%	5	1,279	-90.812%
2025-04-17	73.6000	74.8000	73.6000	74.8000	+6.401%	6	1,268	-91.684%
2025-04-15	69.9500	71.8500	69.6000	70.3000	+3.535%	246	1,268	-91.152%
2025-04-14	68.1000	68.1000	66.9500	67.9000	-16.017%	180	1,022	-90.839%
2025-04-10	80.8500	80.8500	80.8500	80.8500	+8.816%	14	1,014	-92.307%
2025-04-09	97.8500	97.8500	74.3000	74.3000	-24.507%	114	1,014	-91.629%
2025-04-08	85.2000	98.4800	85.2000	98.4200	+9.599%	84	988	-93.680%
2025-04-07	92.7200	93.5900	88.4000	89.8000	+11.831%	32	998	-93.073%
2025-04-04	76.5000	80.3000	76.5000	80.3000	+15.291%	402	977	-92.254%
2025-04-03	67.8100	69.6500	66.6000	69.6500	+31.465%	224	978	-91.070%
2025-04-02	52.7500	53.2000	52.7500	52.9800	+2.179%	174	1,022	-88.260%
2025-03-27	51.8500	51.8500	51.8500	51.8500	-1.332%	5	1,024	-88.004%
2025-03-25	52.5500	52.5500	52.5500	52.5500	-4.437%	25	1,024	-88.164%
2025-03-24	54.9900	54.9900	54.9900	54.9900	-6.128%	5	1,037	-88.689%
2025-03-21	58.5800	58.5800	58.5800	58.5800	-2.367%	10	1,032	-89.382%
2025-03-20	59.9500	60.0000	59.9500	60.0000	+0.671%	10	1,027	-89.633%
2025-03-19	59.1200	59.6000	59.1200	59.6000	+4.014%	11	1,017	-89.564%
2025-03-12	55.3000	57.3000	55.3000	57.3000	+3.579%	83	1,018	-89.145%
2025-03-11	54.0000	57.9000	54.0000	55.3200	+7.209%	63	1,016	-88.756%
2025-03-10	49.8500	51.6500	49.4500	51.6000	+19.306%	13	1,034	-87.946%
2025-03-07	43.7000	44.4000	43.2500	43.2500	-3.092%	236	1,024	-85.618%
2025-03-06	44.6300	44.6300	44.6300	44.6300	-1.501%	3	965	-86.063%
2025-03-05	46.3000	46.3000	45.3100	45.3100	+3.684%	48	965	-86.272%
2025-03-04	43.7000	43.7000	43.7000	43.7000	+6.326%	1	917	-85.767%
2025-02-27	40.8500	41.1000	40.8500	41.1000	+0.049%	11	916	-84.866%
2025-02-26	40.1100	41.0800	40.1100	41.0800	+9.693%	16	916	-84.859%
2025-02-25	37.5800	37.6500	37.4300	37.4500	+2.322%	14	901	-83.391%
2025-02-24	37.3000	37.3000	36.6000	36.6000	-3.887%	85	896	-83.005%
2025-02-21	38.0800	38.0800	38.0800	38.0800	+1.818%	12	861	-83.666%
2025-02-20	37.4000	37.4000	37.4000	37.4000	-1.319%	30	855	-83.369%
2025-02-19	38.0300	38.0300	37.8900	37.9000	-1.173%	32	855	-83.588%
2025-02-18	38.3500	38.3500	38.3500	38.3500	+0.104%	50	839	-83.781%
2025-02-14	38.5500	38.8200	38.3100	38.3100	-18.645%	42	823	-83.764%
2025-02-10	47.0900	47.0900	47.0900	47.0900	+3.268%	10	823	-86.791%
2025-02-04	45.6000	45.6000	45.6000	45.6000	-1.724%	5	823	-86.360%
2025-02-03	47.1000	47.1000	46.4000	46.4000	+18.066%	6	823	-86.595%
2025-01-31	39.3000	39.3000	39.3000	39.3000	-6.429%	2	817	-84.173%
2025-01-30	41.8500	42.0000	41.8500	42.0000	+0.358%	2	817	-85.190%
2025-01-28	44.6000	44.6000	41.8500	41.8500	-9.961%	9	817	-85.137%
2025-01-27	46.5000	46.5000	44.6000	46.4800	-9.307%	4	809	-86.618%
2025-01-23	50.2500	51.2500	50.1500	51.2500	-1.914%	134	806	-87.863%
2025-01-21	52.8000	53.4700	52.2500	52.2500	+10.582%	244	672	-88.096%
2025-01-17	47.4000	47.4000	47.2500	47.2500	-0.106%	22	505	-86.836%
2025-01-16	47.3000	47.3000	47.3000	47.3000	+12.753%	3	505	-86.850%
2025-01-15	41.9500	41.9500	41.9500	41.9500	-6.881%	5	502	-85.173%
2025-01-14	43.1600	45.0500	43.1600	45.0500	+13.763%	4	497	-86.193%
2025-01-07	39.6000	39.6000	39.6000	39.6000	+8.493%	2	494	-84.293%
2025-01-02	36.5000	36.5000	36.5000	36.5000	+2.817%	2	492	-82.959%
2024-12-30	35.7200	35.7200	35.5000	35.5000	+5.970%	3	492	-82.479%
2024-12-27	33.5000	33.5000	33.5000	33.5000	+5.845%	2	493	-81.433%
2024-12-26	31.8200	31.8200	31.6500	31.6500	-1.586%	6	492	-80.348%
2024-12-24	32.9000	32.9000	32.1600	32.1600	-16.206%	78	410	-80.659%
2024-12-20	38.3800	38.3800	38.3800	38.3800	+6.463%	1	410	-83.794%
2024-12-19	36.0500	36.0500	36.0500	36.0500	+6.029%	22	410	-82.746%
2024-12-18	35.4400	35.4400	34.0000	34.0000	-2.523%	3	406	-81.706%
2024-12-17	34.8800	34.8800	34.8800	34.8800	-0.853%	2	404	-82.167%
2024-12-16	35.1800	35.1800	35.1800	35.1800	-3.219%	1	402	-82.319%
2024-12-13	36.2000	37.0500	36.2000	36.3500	-0.629%	120	402	-82.889%
2024-12-12	36.5800	36.5800	36.5800	36.5800	-1.295%	10	382	-82.996%
2024-12-11	37.0600	37.0600	37.0600	37.0600	+1.451%	1	382	-83.216%
2024-12-10	37.2800	37.3000	36.5100	36.5300	-2.300%	15	371	-82.973%
2024-12-09	38.8000	38.8000	36.8500	37.3900	-4.251%	7	370	-83.365%
2024-12-03	39.0500	39.0500	39.0500	39.0500	-2.981%	1	367	-84.072%
2024-12-02	40.2500	40.2500	40.2500	40.2500	-5.539%	1	367	-84.547%
2024-11-26	42.6100	42.6100	42.6100	42.6100	-8.129%	10	367	-85.402%
2024-11-19	46.3800	46.3800	46.3800	46.3800	-3.274%	230	357	-86.589%
2024-11-18	47.1600	47.9500	47.1600	47.9500	-3.482%	231	433	-87.028%
2024-11-15	49.6800	49.6800	49.6800	49.6800	-0.640%	4	206	-87.480%
2024-11-12	49.4700	50.0000	49.4700	50.0000	-1.942%	2	206	-87.560%
2024-11-11	50.9900	50.9900	50.9900	50.9900	+3.638%	1	204	-87.802%
2024-10-23	49.0000	49.2000	49.0000	49.2000	+13.103%	2	203	-87.358%
2024-10-15	43.5000	43.5000	43.5000	43.5000	-11.043%	100	201	-85.701%
2024-10-10	48.9000	48.9000	48.9000	48.9000	-1.212%	1	101	-87.280%
2024-09-27	49.5000	49.5000	49.5000	49.5000	0.000%	200	100	-87.434%