Dark

ABBV20270115C220
ABBV Jan 15 2027 220.00 Call (ABBV270115C00220000)
option OPRA

EOD

Sep 3, 2026

45.46-2.780%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.4600	45.4600	45.4600	45.4600	-2.780%	1	1,274	0.000%
2026-09-02	48.1500	48.1500	44.8800	46.7600	+9.585%	39	1,275	-2.780%
2026-08-31	42.6700	42.6700	42.6700	42.6700	-3.636%	1	1,274	+6.539%
2026-08-28	43.2500	44.2800	43.2500	44.2800	-0.673%	2	1,274	+2.665%
2026-08-27	44.5800	44.5800	44.5800	44.5800	-12.417%	2	1,274	+1.974%
2026-08-24	49.3500	50.9000	49.3500	50.9000	-1.851%	3	1,272	-10.688%
2026-08-21	48.5500	51.8600	48.5500	51.8600	+3.762%	17	1,275	-12.341%
2026-08-20	49.3000	49.9800	49.3000	49.9800	+2.209%	6	1,291	-9.044%
2026-08-19	51.7000	51.7000	48.9000	48.9000	+10.061%	2	1,293	-7.035%
2026-08-18	42.0000	45.0800	42.0000	44.4300	+16.614%	5	1,293	+2.318%
2026-08-17	38.0500	38.4100	38.0500	38.1000	+0.661%	14	1,295	+19.318%
2026-08-14	37.9000	37.9000	37.8500	37.8500	-3.147%	9	1,296	+20.106%
2026-08-13	39.0000	39.0800	39.0000	39.0800	-0.332%	2	1,302	+16.325%
2026-08-11	38.2000	39.9500	37.2000	39.2100	+13.258%	117	1,301	+15.940%
2026-08-10	35.2500	35.5000	34.3000	34.6200	-1.564%	7	1,236	+31.311%
2026-08-07	35.0500	35.1700	35.0500	35.1700	+0.918%	2	1,232	+29.258%
2026-08-06	33.2000	34.8500	33.2000	34.8500	-2.572%	27	1,232	+30.445%
2026-08-05	38.5200	38.5200	35.7700	35.7700	+3.084%	5	1,232	+27.090%
2026-08-04	34.6000	34.7000	34.6000	34.7000	-4.302%	2	1,228	+31.009%
2026-08-03	35.6100	36.3300	35.6100	36.2600	-9.576%	14	1,228	+25.372%
2026-07-31	40.1000	40.1000	40.1000	40.1000	-25.005%	1	1,229	+13.367%
2026-07-29	53.0000	53.4700	53.0000	53.4700	+6.514%	16	1,229	-14.980%
2026-07-28	50.2000	50.2000	50.2000	50.2000	+6.424%	1	1,229	-9.442%
2026-07-27	49.2000	49.2000	47.1600	47.1700	+0.064%	33	1,229	-3.625%
2026-07-24	46.2500	47.7000	46.2500	47.1400	+3.833%	15	1,229	-3.564%
2026-07-23	47.5000	47.5000	45.3600	45.4000	+4.368%	12	1,234	+0.132%
2026-07-22	44.8000	45.1700	42.6000	43.5000	-3.889%	63	1,234	+4.506%
2026-07-21	44.9500	45.5100	44.8500	45.2600	+5.501%	86	1,241	+0.442%
2026-07-20	42.9000	42.9000	42.9000	42.9000	-9.360%	1	1,239	+5.967%
2026-07-17	47.3300	47.3300	47.3300	47.3300	+33.136%	1	1,239	-3.951%
2026-07-16	35.5500	35.5500	35.5500	35.5500	-7.494%	1	1,239	+27.876%
2026-07-15	38.2100	38.4300	38.1700	38.4300	+9.581%	13	1,240	+18.293%
2026-07-14	34.7800	35.2500	34.7800	35.0700	-2.853%	37	1,239	+29.626%
2026-07-13	37.2500	37.2500	36.1000	36.1000	-3.682%	24	1,253	+25.928%
2026-07-10	41.1500	41.1500	37.0000	37.4800	-2.345%	4	1,253	+21.291%
2026-07-09	38.2000	38.5000	38.0500	38.3800	-10.117%	61	1,257	+18.447%
2026-07-08	40.7500	42.7000	40.7500	42.7000	-1.952%	7	1,266	+6.464%
2026-07-07	45.7600	47.3400	43.5500	43.5500	-1.471%	15	1,270	+4.386%
2026-07-06	45.9400	45.9400	44.0500	44.2000	-7.143%	28	1,279	+2.851%
2026-07-02	42.1800	47.6000	42.1800	47.6000	+18.703%	53	1,349	-4.496%
2026-07-01	38.4500	40.1000	38.4500	40.1000	-2.433%	3	1,349	+13.367%
2026-06-30	42.8500	43.0000	40.2000	41.1000	-3.994%	29	1,349	+10.608%
2026-06-29	41.5400	43.3500	40.0000	42.8100	+10.477%	19	1,359	+6.190%
2026-06-26	38.9100	38.9100	37.1900	38.7500	+13.139%	18	1,370	+17.316%
2026-06-25	30.0000	35.1500	30.0000	34.2500	+18.389%	27	1,371	+32.730%
2026-06-24	28.6900	30.0000	28.6900	28.9300	+4.065%	5	1,376	+57.138%
2026-06-23	27.4800	28.5100	27.4800	27.8000	+5.503%	80	1,377	+63.525%
2026-06-22	21.8500	26.6500	21.8500	26.3500	+50.571%	16	1,366	+72.524%
2026-06-18	17.5700	17.5700	17.5000	17.5000	-16.587%	11	1,369	+159.771%
2026-06-17	19.0500	21.0500	19.0000	20.9800	+0.624%	13	1,369	+116.683%
2026-06-16	20.8500	20.8500	20.8500	20.8500	+0.969%	1	1,366	+118.034%
2026-06-15	21.5000	21.5000	20.6500	20.6500	-16.968%	6	1,367	+120.145%
2026-06-12	23.8500	24.8700	23.8500	24.8700	+6.282%	14	1,367	+82.791%
2026-06-11	24.4000	24.5000	23.4000	23.4000	-5.835%	17	1,368	+94.274%
2026-06-10	24.8500	24.8500	24.8500	24.8500	+0.648%	1	1,374	+82.938%
2026-06-09	24.6900	24.6900	24.6900	24.6900	+10.717%	2	1,373	+84.123%
2026-06-08	25.2000	25.2000	22.0000	22.3000	-14.099%	33	1,374	+103.857%
2026-06-05	26.4800	27.2000	25.9600	25.9600	+8.167%	11	1,362	+75.116%
2026-06-04	21.4500	24.0000	21.4500	24.0000	+25.000%	22	1,363	+89.417%
2026-06-03	19.9000	20.6100	19.2000	19.2000	+2.128%	37	1,357	+136.771%
2026-06-02	15.3900	18.8000	15.3900	18.8000	+11.838%	15	1,346	+141.809%
2026-06-01	16.0000	16.8100	16.0000	16.8100	-10.347%	22	1,343	+170.434%
2026-05-29	19.5700	19.5700	17.8000	18.7500	-5.063%	27	1,334	+142.453%
2026-05-28	20.5400	20.5400	19.4000	19.7500	+9.116%	7	1,336	+130.177%
2026-05-27	17.2500	18.1000	17.2500	18.1000	+9.036%	18	1,338	+151.160%
2026-05-26	17.1400	17.1400	16.5000	16.6000	-14.565%	6	1,330	+173.855%
2026-05-22	19.0000	20.7000	18.6700	19.4300	+6.466%	26	1,322	+133.968%
2026-05-21	17.0000	18.2500	17.0000	18.2500	+6.725%	17	1,335	+149.096%
2026-05-20	17.0300	17.1000	16.1000	17.1000	-2.730%	5	1,335	+165.848%
2026-05-19	17.3000	18.5000	17.3000	17.5800	+15.658%	23	1,342	+158.589%
2026-05-18	15.6500	15.6500	14.6500	15.2000	-3.492%	18	1,342	+199.079%
2026-05-15	15.8000	16.3500	15.5500	15.7500	-5.178%	29	1,342	+188.635%
2026-05-14	17.2900	17.5000	16.6100	16.6100	+7.439%	10	1,343	+173.691%
2026-05-13	14.3500	15.4600	14.3500	15.4600	+2.046%	20	1,263	+194.049%
2026-05-12	14.3500	16.5000	14.3500	15.1500	+16.538%	30	1,263	+200.066%
2026-05-11	11.8500	13.1800	11.8500	13.0000	+4.586%	105	1,263	+249.692%
2026-05-08	12.0000	12.6000	12.0000	12.4300	-7.926%	7	1,344	+265.728%
2026-05-07	13.9500	13.9500	13.2500	13.5000	-1.818%	4	1,339	+236.741%
2026-05-06	14.4000	14.4000	13.5500	13.7500	-1.079%	7	1,336	+230.618%
2026-05-05	14.6500	14.6500	13.9000	13.9000	-7.333%	8	1,334	+227.050%
2026-05-04	14.6000	15.0800	13.2500	15.0000	+3.806%	16	1,329	+203.067%
2026-05-01	17.0000	17.0000	14.4500	14.4500	-20.604%	5	1,327	+214.602%
2026-04-30	17.7000	19.5000	17.6500	18.2000	+24.232%	16	1,327	+149.780%
2026-04-29	12.4500	14.6500	11.9500	14.6500	+22.185%	8	1,327	+210.307%
2026-04-28	12.1700	12.5500	11.4500	11.9900	-0.580%	147	1,333	+279.149%
2026-04-27	12.1500	13.4300	12.0000	12.0600	-4.134%	21	1,226	+276.949%
2026-04-24	12.7600	13.0000	12.3500	12.5800	-8.041%	142	1,227	+261.367%
2026-04-23	14.4000	14.4000	13.6700	13.6800	-4.669%	20	1,130	+232.310%
2026-04-22	14.3500	14.3500	14.3500	14.3500	-6.454%	1	1,123	+216.794%
2026-04-21	14.4900	15.6500	14.4900	15.3400	+5.068%	20	1,122	+196.349%
2026-04-20	15.4000	15.8600	14.6000	14.6000	-22.175%	9	1,122	+211.370%
2026-04-17	17.8000	18.8200	17.8000	18.7600	+7.507%	9	1,124	+142.324%
2026-04-16	17.6800	17.8000	17.4500	17.4500	-1.412%	5	1,122	+160.516%
2026-04-15	16.6000	17.7000	16.6000	17.7000	+7.273%	23	1,121	+156.836%
2026-04-14	17.0000	17.0000	16.5000	16.5000	+5.096%	5	1,116	+175.515%
2026-04-13	16.3500	16.3500	14.7500	15.7000	-11.048%	10	1,119	+189.554%
2026-04-10	18.9500	19.1500	17.6500	17.6500	-4.076%	8	1,118	+157.564%
2026-04-09	18.4000	18.4000	18.4000	18.4000	-1.340%	1	1,116	+147.065%
2026-04-08	16.4500	18.7700	16.4500	18.6500	+19.936%	7	1,116	+143.753%
2026-04-07	15.4500	15.8500	14.5000	15.5500	-7.164%	40	1,114	+192.347%
2026-04-06	18.7000	18.7000	16.4000	16.7500	-9.704%	35	1,107	+171.403%
2026-04-02	18.3000	18.5500	18.3000	18.5500	-11.244%	3	1,096	+145.067%
2026-04-01	23.9000	23.9000	20.9000	20.9000	-8.253%	38	1,096	+117.512%
2026-03-31	22.6000	22.7800	22.6000	22.7800	+9.152%	13	1,096	+99.561%
2026-03-30	20.2500	20.8700	20.2500	20.8700	+4.612%	20	1,097	+117.825%
2026-03-27	20.6000	20.6000	19.9000	19.9500	+1.423%	39	1,082	+127.870%
2026-03-26	17.6500	20.1000	17.6500	19.6700	+9.278%	44	1,048	+131.113%
2026-03-25	19.0000	19.0000	18.0000	18.0000	+5.572%	49	1,049	+152.556%
2026-03-24	16.1000	17.0500	16.1000	17.0500	-2.011%	5	1,044	+166.628%
2026-03-23	17.7500	18.0000	16.9500	17.4000	-0.287%	30	1,042	+161.264%
2026-03-20	17.8600	18.9500	17.4500	17.4500	-1.966%	16	1,042	+160.516%
2026-03-19	19.4700	19.6000	17.8000	17.8000	-6.562%	23	1,033	+155.393%
2026-03-18	23.2000	23.2000	19.0000	19.0500	-22.718%	43	1,034	+138.635%
2026-03-17	25.5500	25.5500	24.6500	24.6500	-4.494%	2	1,043	+84.422%
2026-03-16	25.8100	25.8100	25.8100	25.8100	-0.731%	1	1,041	+76.133%
2026-03-13	26.0000	26.0000	26.0000	26.0000	-9.408%	4	1,041	+74.846%
2026-03-12	27.0000	28.7000	27.0000	28.7000	-2.048%	3	1,040	+58.397%
2026-03-11	28.4500	29.3000	28.4500	29.3000	+1.560%	10	1,042	+55.154%
2026-03-10	30.0500	30.0500	28.8500	28.8500	+1.728%	13	1,040	+57.574%
2026-03-09	30.6000	30.6000	27.3000	28.3600	-5.467%	19	1,044	+60.296%
2026-03-06	30.1000	30.1000	29.5000	30.0000	-1.381%	43	1,094	+51.533%
2026-03-05	30.4000	30.4200	30.4000	30.4200	-12.208%	6	1,080	+49.441%
2026-03-04	34.1800	34.6500	34.1800	34.6500	+1.168%	4	1,081	+31.198%
2026-03-03	31.6000	34.2500	31.6000	34.2500	+3.788%	2	1,077	+32.730%
2026-03-02	32.5000	33.0000	32.3000	33.0000	+14.187%	24	1,077	+37.758%
2026-02-27	28.4000	28.9000	28.4000	28.9000	+9.057%	26	1,077	+57.301%
2026-02-26	27.1000	27.1000	25.2800	26.5000	-9.618%	8	1,077	+71.547%
2026-02-23	29.1600	29.5000	29.1500	29.3200	+8.754%	16	1,078	+55.048%
2026-02-20	26.9600	26.9600	26.9600	26.9600	-8.299%	1	1,070	+68.620%
2026-02-18	29.3300	29.4000	29.3300	29.4000	-10.774%	17	1,069	+54.626%
2026-02-17	32.4500	32.9500	32.3800	32.9500	+1.074%	6	1,055	+37.967%
2026-02-13	32.6000	32.6000	32.6000	32.6000	+10.508%	8	1,062	+39.448%
2026-02-12	23.8500	29.5000	23.8500	29.5000	+23.690%	7	1,062	+54.102%
2026-02-11	23.8500	23.8500	23.8500	23.8500	-12.155%	1	1,060	+90.608%
2026-02-06	25.4000	27.1500	25.4000	27.1500	+21.749%	8	1,059	+67.440%
2026-02-05	21.7000	22.3000	21.7000	22.3000	-5.828%	33	1,064	+103.857%
2026-02-04	19.4500	23.6800	17.2000	23.6800	-16.883%	18	1,041	+91.976%
2026-02-03	28.5500	28.6800	28.3000	28.4900	-0.904%	29	1,032	+59.565%
2026-02-02	30.2000	30.2000	28.4500	28.7500	+7.396%	21	1,030	+58.122%
2026-01-30	26.7700	26.7700	26.7700	26.7700	+7.080%	2	1,018	+69.817%
2026-01-29	25.0000	25.0000	25.0000	25.0000	+6.157%	17	1,018	+81.840%
2026-01-28	23.0600	23.5500	23.0000	23.5500	-1.875%	11	1,018	+93.036%
2026-01-26	24.2500	24.4900	23.9900	24.0000	+4.348%	80	1,013	+89.417%
2026-01-23	24.1500	24.1500	23.0000	23.0000	-0.905%	5	1,008	+97.652%
2026-01-22	22.1000	23.5200	22.0000	23.2100	+9.585%	48	1,011	+95.864%
2026-01-21	22.4900	22.4900	21.1800	21.1800	+1.098%	10	1,005	+114.636%
2026-01-20	21.0500	21.0500	20.9500	20.9500	-7.669%	151	999	+116.993%
2026-01-16	22.2500	22.6900	21.6500	22.6900	+1.978%	8	894	+100.353%
2026-01-15	22.3700	22.3700	22.2500	22.2500	-7.561%	2	894	+104.315%
2026-01-14	25.4000	25.4000	24.0700	24.0700	+6.504%	5	892	+88.866%
2026-01-13	23.0600	23.0600	21.8200	22.6000	-9.419%	8	888	+101.150%
2026-01-12	24.9500	24.9500	24.9500	24.9500	+2.464%	1	881	+82.204%
2026-01-09	25.0100	25.3900	23.6300	24.3500	-9.547%	89	880	+86.694%
2026-01-08	26.5000	26.9200	26.5000	26.9200	+3.618%	8	839	+68.871%
2026-01-06	24.3200	26.6700	24.3200	25.9800	+10.085%	46	839	+74.981%
2026-01-05	24.4200	24.4200	23.2600	23.6000	-18.056%	87	825	+92.627%
2026-01-02	28.8000	28.8000	28.8000	28.8000	-5.294%	2	774	+57.847%
2025-12-30	30.4100	30.4100	30.4100	30.4100	-3.153%	1	772	+49.490%
2025-12-29	31.7000	31.7000	31.4000	31.4000	+1.487%	4	772	+44.777%
2025-12-26	30.9400	30.9400	30.9400	30.9400	+4.351%	8	775	+46.930%
2025-12-24	29.6500	29.6500	29.6500	29.6500	-0.336%	1	783	+53.322%
2025-12-19	26.7000	29.7500	26.7000	29.7500	+6.326%	23	783	+52.807%
2025-12-18	28.0200	28.0200	27.9800	27.9800	+4.794%	4	766	+62.473%
2025-12-17	26.7000	26.7000	26.7000	26.7000	-4.129%	1	769	+70.262%
2025-12-16	28.1000	28.1000	27.8500	27.8500	-5.912%	2	768	+63.232%
2025-12-15	29.6600	29.6600	29.6000	29.6000	+9.225%	2	767	+53.581%
2025-12-12	26.0000	27.1000	26.0000	27.1000	-1.633%	7	766	+67.749%
2025-12-11	28.3000	28.3000	27.5500	27.5500	-2.478%	6	762	+65.009%
2025-12-09	26.7000	28.2500	26.0000	28.2500	-3.649%	14	758	+60.920%
2025-12-05	29.7000	29.8800	29.3200	29.3200	-6.891%	6	756	+55.048%
2025-12-04	31.4900	31.4900	31.4900	31.4900	-0.159%	1	754	+44.363%
2025-12-03	30.1200	31.5400	30.1200	31.5400	+11.252%	12	755	+44.134%
2025-12-02	28.1000	28.3500	27.9500	28.3500	-0.526%	12	753	+60.353%
2025-12-01	28.6000	28.6000	28.5000	28.5000	-6.496%	2	745	+59.509%
2025-11-26	30.5500	32.9000	30.1200	30.4800	-9.151%	26	762	+49.147%
2025-11-25	33.7500	33.7500	33.5500	33.5500	-5.679%	32	762	+35.499%
2025-11-24	35.5700	35.5700	35.5700	35.5700	+5.081%	1	785	+27.804%
2025-11-21	33.8500	33.8500	33.8500	33.8500	+2.545%	1	785	+34.298%
2025-11-20	32.9000	33.0100	32.9000	33.0100	-3.054%	2	785	+37.716%
2025-11-19	34.2600	34.2600	34.0000	34.0500	-3.623%	5	786	+33.510%
2025-11-17	35.8200	35.9000	35.3300	35.3300	+2.110%	13	786	+28.673%
2025-11-14	33.6400	34.6000	33.6400	34.6000	-8.101%	6	788	+31.387%
2025-11-13	37.7500	37.7500	37.6500	37.6500	+14.091%	2	788	+20.744%
2025-11-12	33.0000	33.0000	33.0000	33.0000	+13.014%	1	789	+37.758%
2025-11-11	29.2000	29.2000	29.2000	29.2000	+26.681%	6	789	+55.685%
2025-11-10	23.0000	25.0000	23.0000	23.0500	-3.998%	8	786	+97.223%
2025-11-06	23.8700	24.0100	23.8700	24.0100	+10.645%	6	782	+89.338%
2025-11-03	23.8000	23.8000	21.7000	21.7000	-15.466%	3	782	+109.493%
2025-10-31	25.7000	26.2000	25.0000	25.6700	-18.092%	20	782	+77.094%
2025-10-30	30.9200	31.3400	30.9200	31.3400	+2.085%	2	785	+45.054%
2025-10-29	30.7000	30.7000	30.7000	30.7000	-0.163%	44	785	+48.078%
2025-10-24	30.7500	30.7500	30.7500	30.7500	-3.605%	1	785	+47.837%
2025-10-23	31.9000	31.9000	31.9000	31.9000	-8.987%	2	785	+42.508%
2025-10-22	33.8500	35.0500	33.8500	35.0500	+2.665%	12	787	+29.700%
2025-10-20	33.7800	34.1900	32.0000	34.1400	+5.697%	12	787	+33.158%
2025-10-17	32.1000	32.3000	32.1000	32.3000	+2.540%	36	780	+40.743%
2025-10-16	31.5000	31.5000	31.5000	31.5000	-0.881%	5	782	+44.317%
2025-10-15	31.7800	31.7800	31.7800	31.7800	-6.529%	1	782	+43.046%
2025-10-13	33.5000	34.4000	33.5000	34.0000	-2.299%	41	782	+33.706%
2025-10-10	34.8000	34.8000	34.8000	34.8000	+3.264%	5	781	+30.632%
2025-10-09	33.8000	33.8000	33.6500	33.7000	+2.744%	63	776	+34.896%
2025-10-08	33.4000	33.4000	32.7300	32.8000	-4.651%	24	769	+38.598%
2025-10-07	31.7700	34.4000	31.7700	34.4000	+8.346%	5	785	+32.151%
2025-10-06	33.7000	33.7000	31.7500	31.7500	-10.437%	2	785	+43.181%
2025-10-03	36.2700	36.2700	35.4500	35.4500	-4.189%	2	786	+28.237%
2025-10-02	38.2700	38.2700	37.0000	37.0000	-11.905%	4	788	+22.865%
2025-10-01	36.5400	42.0000	36.5400	42.0000	+24.040%	15	795	+8.238%
2025-09-30	30.0000	33.8600	29.4500	33.8600	+30.031%	20	796	+34.259%
2025-09-29	27.0000	27.0000	26.0400	26.0400	+1.048%	6	802	+74.578%
2025-09-25	24.5800	25.7700	24.5800	25.7700	+1.858%	12	797	+76.407%
2025-09-24	26.8800	26.8800	24.5500	25.3000	-5.632%	40	788	+79.684%
2025-09-23	27.1100	27.1100	26.8100	26.8100	-5.599%	4	816	+69.564%
2025-09-22	26.8500	28.4000	26.7000	28.4000	+6.367%	18	814	+60.070%
2025-09-19	26.8000	27.1000	26.0500	26.7000	+5.534%	31	830	+70.262%
2025-09-18	25.2000	25.3000	25.2000	25.3000	+1.934%	2	808	+79.684%
2025-09-17	25.2800	25.7500	24.8200	24.8200	+5.752%	7	810	+83.159%
2025-09-16	23.9300	23.9300	23.4700	23.4700	+5.247%	7	817	+93.694%
2025-09-15	23.9500	23.9500	22.3000	22.3000	-9.790%	17	819	+103.857%
2025-09-12	25.0000	25.0500	24.7200	24.7200	-2.639%	3	810	+83.900%
2025-09-11	25.6400	25.7900	24.6000	25.3900	+24.583%	62	809	+79.047%
2025-09-10	20.3800	20.3800	20.3800	20.3800	+6.590%	1	784	+123.062%
2025-09-09	19.1200	19.1200	19.1200	19.1200	-5.017%	1	784	+137.762%
2025-09-08	19.7100	20.1300	19.7100	20.1300	-4.371%	6	783	+125.832%
2025-09-04	21.0500	21.0500	21.0500	21.0500	+2.184%	10	777	+115.962%
2025-09-03	20.5500	20.6500	20.5500	20.6000	+1.980%	26	779	+120.680%
2025-09-02	19.2300	20.2000	19.2300	20.2000	+1.101%	5	753	+125.050%
2025-08-29	19.6500	19.9800	19.5000	19.9800	+7.131%	14	736	+127.528%
2025-08-27	19.2700	19.2700	18.5400	18.6500	-0.586%	157	736	+143.753%
2025-08-26	18.7600	18.7600	18.7600	18.7600	-5.348%	1	706	+142.324%
2025-08-22	20.0600	20.0600	19.1000	19.8200	-3.317%	8	706	+129.364%
2025-08-21	20.8500	20.8500	20.5000	20.5000	+5.128%	10	703	+121.756%
2025-08-20	20.1600	20.1600	19.5000	19.5000	+7.438%	8	694	+133.128%
2025-08-19	18.8000	18.8000	18.1500	18.1500	+0.110%	11	686	+150.468%
2025-08-18	17.3000	18.1800	17.3000	18.1300	-1.574%	12	687	+150.745%
2025-08-15	18.1200	18.4200	17.5000	18.4200	+3.600%	6	675	+146.797%
2025-08-14	16.6500	17.7800	16.6500	17.7800	+10.779%	5	671	+155.681%
2025-08-13	15.5000	16.0500	15.5000	16.0500	+8.008%	15	669	+183.240%
2025-08-12	14.7000	14.8600	14.7000	14.8600	+2.837%	31	669	+205.922%
2025-08-11	16.2700	16.2700	14.4500	14.4500	-2.365%	4	668	+214.602%
2025-08-08	14.7100	14.8000	14.7000	14.8000	+4.890%	60	667	+207.162%
2025-08-06	14.0000	14.1100	14.0000	14.1100	-1.329%	5	667	+222.183%
2025-08-01	14.3000	14.3000	14.3000	14.3000	+11.719%	3	662	+217.902%
2025-07-31	13.8000	14.8500	12.8000	12.8000	-2.957%	3	665	+255.156%
2025-07-30	13.1900	13.1900	13.1900	13.1900	-0.827%	2	666	+244.655%
2025-07-29	13.5000	13.5000	13.3000	13.3000	+10.926%	4	664	+241.805%
2025-07-28	11.9900	11.9900	11.9900	11.9900	-7.769%	2	666	+279.149%
2025-07-25	13.0000	13.0000	13.0000	13.0000	-1.515%	1	664	+249.692%
2025-07-24	13.2000	13.2000	13.2000	13.2000	+1.382%	1	663	+244.394%
2025-07-23	12.9500	13.0200	12.9500	13.0200	+11.282%	6	664	+249.155%
2025-07-22	11.7000	11.7000	11.7000	11.7000	+1.739%	3	661	+288.547%
2025-07-21	11.8000	11.8000	11.5000	11.5000	-12.414%	2	662	+295.304%
2025-07-17	13.1300	13.1300	13.1300	13.1300	-1.868%	8	662	+246.230%
2025-07-16	12.1000	13.3800	12.1000	13.3800	+13.776%	6	662	+239.761%
2025-07-15	12.8500	12.8500	11.7600	11.7600	-9.538%	8	667	+286.565%
2025-07-14	13.1000	13.1000	12.7900	13.0000	-3.346%	8	659	+249.692%
2025-07-11	13.4500	13.4500	13.4500	13.4500	-5.614%	21	652	+237.993%
2025-07-10	13.0500	14.2600	13.0500	14.2500	+14.919%	9	631	+219.018%
2025-07-09	13.0000	13.0000	12.2800	12.4000	-4.615%	13	623	+266.613%
2025-07-08	12.4000	13.0000	12.4000	13.0000	+3.586%	4	616	+249.692%
2025-07-07	12.5500	12.5500	12.5500	12.5500	-3.905%	6	616	+262.231%
2025-07-03	13.0600	13.0600	13.0600	13.0600	-0.986%	9	601	+248.086%
2025-07-02	13.1900	13.1900	13.1900	13.1900	+17.768%	1	601	+244.655%
2025-06-30	11.0500	11.2000	11.0500	11.2000	-7.054%	25	602	+305.893%
2025-06-27	12.3500	12.3500	12.0500	12.0500	-0.248%	7	577	+277.261%
2025-06-26	12.5200	12.5200	12.0800	12.0800	+1.941%	9	570	+276.325%
2025-06-25	11.9400	12.5500	11.8500	11.8500	-1.085%	14	561	+283.629%
2025-06-24	11.9800	11.9800	11.9800	11.9800	-5.669%	1	550	+279.466%
2025-06-23	12.7000	12.7000	12.7000	12.7000	-2.006%	9	549	+257.953%
2025-06-20	12.9600	12.9600	12.9600	12.9600	+1.250%	6	540	+250.772%
2025-06-18	12.9000	12.9000	12.8000	12.8000	-1.538%	7	532	+255.156%
2025-06-17	14.7000	14.7000	13.0000	13.0000	-14.474%	11	532	+249.692%
2025-06-16	15.2000	15.3000	15.2000	15.2000	-5.590%	3	523	+199.079%
2025-06-13	15.9000	16.1000	15.9000	16.1000	+10.274%	14	524	+182.360%
2025-06-12	16.1500	16.1500	14.6000	14.6000	-5.502%	93	518	+211.370%
2025-06-11	15.4500	15.4500	15.4500	15.4500	-0.323%	9	515	+194.239%
2025-06-10	15.5000	15.5000	15.5000	15.5000	+1.639%	5	506	+193.290%
2025-06-09	15.6200	15.6200	15.2500	15.2500	0.000%	9	501	+198.098%
2025-06-06	15.2500	15.2500	15.2500	15.2500	+5.172%	18	495	+198.098%
2025-06-05	14.5000	14.5000	14.5000	14.5000	-1.695%	1	486	+213.517%
2025-06-04	15.3600	15.3600	14.7500	14.7500	+7.664%	12	486	+208.203%
2025-06-02	13.8900	13.8900	13.7000	13.7000	+3.008%	8	477	+231.825%
2025-05-30	13.3200	13.3200	13.3000	13.3000	-6.667%	6	471	+241.805%
2025-05-29	14.0100	14.4500	14.0100	14.2500	+7.385%	18	468	+219.018%
2025-05-28	13.2700	13.2700	13.2700	13.2700	+0.759%	6	463	+242.577%
2025-05-27	13.6600	13.6600	13.1700	13.1700	-1.052%	5	457	+245.178%
2025-05-23	12.7900	13.4300	12.7900	13.3100	+3.903%	28	442	+241.548%
2025-05-22	12.1600	12.8100	12.1600	12.8100	-4.970%	16	442	+254.879%
2025-05-21	13.4800	13.4800	13.4800	13.4800	-0.370%	9	444	+237.240%
2025-05-20	13.7000	13.7000	13.5300	13.5300	-3.701%	14	435	+235.994%
2025-05-19	14.2000	14.2000	14.0500	14.0500	+4.461%	14	423	+223.559%
2025-05-16	12.6500	13.4500	12.6500	13.4500	+6.073%	36	425	+237.993%
2025-05-15	11.6000	12.6800	11.6000	12.6800	+5.667%	4	411	+258.517%
2025-05-14	12.0000	12.0000	12.0000	12.0000	-20.000%	1	411	+278.833%
2025-05-13	15.0000	15.0000	15.0000	15.0000	-8.537%	1	412	+203.067%
2025-05-12	17.0100	17.0100	16.4000	16.4000	-3.529%	22	411	+177.195%
2025-05-06	17.0900	17.0900	17.0000	17.0000	-15.423%	3	389	+167.412%
2025-05-02	19.0700	20.1000	19.0700	20.1000	+13.303%	10	389	+126.169%
2025-05-01	17.6900	17.7400	17.6900	17.7400	+0.396%	20	386	+156.257%
2025-04-29	17.6700	17.6700	17.6700	17.6700	+15.945%	3	406	+157.272%
2025-04-28	15.2400	15.2400	15.2400	15.2400	+5.540%	2	409	+198.294%
2025-04-25	13.9600	14.4400	13.9600	14.4400	+25.456%	52	409	+214.820%
2025-04-23	11.1800	11.5100	11.1800	11.5100	+23.763%	2	385	+294.961%
2025-04-21	9.6000	9.8400	9.3000	9.3000	-15.684%	18	385	+388.817%
2025-04-17	10.6900	11.0300	10.6900	11.0300	+17.340%	6	387	+312.149%
2025-04-16	10.4500	10.4500	9.2300	9.4000	-10.305%	3	387	+383.617%
2025-04-15	10.5000	10.5000	10.4800	10.4800	-16.627%	15	388	+333.779%
2025-04-11	12.5700	12.5700	12.5700	12.5700	+0.080%	4	403	+261.655%
2025-04-10	12.5600	12.5600	12.5600	12.5600	+4.232%	3	401	+261.943%
2025-04-09	10.7000	12.0500	10.0000	12.0500	+1.346%	15	398	+277.261%
2025-04-08	12.6400	12.6400	11.6500	11.8900	-23.290%	15	411	+282.338%
2025-04-07	12.7000	15.5000	12.7000	15.5000	+3.333%	107	405	+193.290%
2025-04-04	16.2500	16.2500	15.0000	15.0000	-28.230%	6	341	+203.067%
2025-04-03	22.1000	22.1000	20.9000	20.9000	-1.647%	3	344	+117.512%
2025-04-02	21.3000	21.4000	21.2500	21.2500	-12.299%	6	347	+113.929%
2025-03-31	22.2000	24.2300	22.2000	24.2300	+12.698%	10	347	+87.619%
2025-03-28	21.2400	21.5000	21.2400	21.5000	+7.500%	8	339	+111.442%
2025-03-27	20.0000	20.0000	20.0000	20.0000	+2.775%	5	338	+127.300%
2025-03-26	19.4700	19.5500	19.4600	19.4600	-2.211%	10	333	+133.607%
2025-03-25	22.1000	22.1000	18.8700	19.9000	-13.516%	20	332	+128.442%
2025-03-24	22.7500	23.0100	22.7500	23.0100	-3.562%	4	323	+97.566%
2025-03-21	24.0500	24.0500	23.6800	23.8600	-7.876%	10	323	+90.528%
2025-03-20	26.2500	26.5000	25.2500	25.9000	-1.931%	16	323	+75.521%
2025-03-19	26.1100	26.4400	26.1100	26.4100	-2.366%	12	316	+72.132%
2025-03-18	27.3000	27.3000	27.0500	27.0500	-3.462%	2	314	+68.059%
2025-03-17	27.3200	28.0200	27.0000	28.0200	+7.645%	4	314	+62.241%
2025-03-14	26.9000	26.9000	25.7000	26.0300	-4.757%	12	310	+74.645%
2025-03-13	27.3300	27.3300	27.3300	27.3300	-0.473%	1	304	+66.337%
2025-03-12	27.4600	27.4600	27.4600	27.4600	-4.653%	2	304	+65.550%
2025-03-11	28.0100	28.8000	27.7400	28.8000	-2.932%	7	302	+57.847%
2025-03-10	29.3500	29.6700	29.3500	29.6700	+5.587%	6	295	+53.219%
2025-03-07	25.2600	28.1000	25.2600	28.1000	+7.334%	8	295	+61.779%
2025-03-06	25.2200	26.2300	25.2200	26.1800	+0.499%	12	291	+73.644%
2025-03-05	24.5100	26.0500	24.5100	26.0500	-0.192%	7	291	+74.511%
2025-03-04	27.8700	27.8700	26.1000	26.1000	-2.247%	4	284	+74.176%
2025-03-03	24.8800	26.7000	24.8800	26.7000	+14.396%	16	280	+70.262%
2025-02-28	22.5600	23.3400	21.8900	23.3400	+3.733%	40	268	+94.773%
2025-02-27	23.0500	23.0500	22.5000	22.5000	+2.366%	5	261	+102.044%
2025-02-25	21.9800	21.9800	21.9800	21.9800	+3.533%	1	262	+106.824%
2025-02-24	21.2300	21.2300	21.2300	21.2300	+2.660%	1	262	+114.131%
2025-02-21	20.0000	21.1500	20.0000	20.6800	+8.842%	24	261	+119.826%
2025-02-20	18.3100	19.0000	18.3100	19.0000	+7.466%	4	269	+139.263%
2025-02-19	17.7000	17.8000	17.6800	17.6800	+3.392%	4	265	+157.127%
2025-02-18	17.1000	17.1000	17.1000	17.1000	+5.556%	1	263	+165.848%
2025-02-12	16.2000	16.2000	16.2000	16.2000	+9.831%	100	262	+180.617%
2025-02-11	14.7500	14.7500	14.7500	14.7500	+6.884%	1	162	+208.203%
2025-02-04	13.8000	13.8000	13.8000	13.8000	-7.569%	7	161	+229.420%
2025-02-03	13.9800	14.9300	13.9800	14.9300	+21.977%	7	161	+204.488%
2025-01-31	14.3000	15.0300	12.0500	12.2400	+28.842%	116	154	+271.405%
2025-01-30	9.3900	9.5000	9.3300	9.5000	-4.714%	5	141	+378.526%
2025-01-29	10.0400	10.0400	9.9700	9.9700	+19.401%	2	140	+355.968%
2025-01-24	8.3500	8.3500	8.3500	8.3500	+1.212%	2	139	+444.431%
2025-01-22	7.3700	8.2500	7.3700	8.2500	-3.509%	66	138	+451.030%
2025-01-21	9.4800	9.4800	8.5500	8.5500	-1.724%	12	152	+431.696%
2025-01-17	8.3500	8.7000	8.3500	8.7000	-2.247%	80	104	+422.529%
2025-01-16	8.9000	8.9000	8.9000	8.9000	+13.088%	1	104	+410.787%
2025-01-15	7.8700	7.8700	7.8700	7.8700	-30.044%	1	104	+477.637%
2025-01-06	11.2500	11.2500	11.2500	11.2500	+7.143%	2	103	+304.089%
2025-01-03	10.5000	10.5000	10.5000	10.5000	+5.528%	20	103	+332.952%
2024-12-17	9.9500	9.9500	9.9500	9.9500	+21.046%	30	93	+356.884%
2024-12-16	8.2200	8.2200	8.2200	8.2200	-4.196%	3	120	+453.041%
2024-12-12	8.5800	8.5800	8.5800	8.5800	-10.625%	1	120	+429.837%
2024-12-10	9.6000	9.6000	9.6000	9.6000	-0.104%	1	119	+373.542%
2024-12-06	9.6100	9.6100	9.6100	9.6100	-22.500%	2	120	+373.049%
2024-11-29	12.4000	12.4000	12.4000	12.4000	-2.745%	2	121	+266.613%
2024-11-27	12.7500	12.7500	12.7500	12.7500	+20.170%	2	120	+256.549%
2024-11-25	10.6500	10.8900	10.6100	10.6100	-4.414%	5	120	+328.464%
2024-11-22	10.6500	12.2000	10.6500	11.1000	+40.152%	12	116	+309.550%
2024-11-21	7.9200	7.9200	7.9200	7.9200	+7.755%	9	105	+473.990%
2024-11-19	7.3300	7.3500	7.3300	7.3500	-0.676%	4	105	+518.503%
2024-11-18	7.1500	7.4000	7.1500	7.4000	-4.884%	12	108	+514.324%