Dark

ABNB20270115C140
ABNB Jan 15 2027 140.00 Call (ABNB270115C00140000)
option OPRA

EOD

Sep 23, 2026

19.80-32.469%(-9.52)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	24.0000	24.0000	19.8000	19.8000	-32.469%	141	7,935	0.000%
2026-09-22	31.5400	31.5400	29.3200	29.3200	-12.478%	180	8,016	-32.469%
2026-09-18	31.7300	33.5000	31.5000	33.5000	+3.077%	10	8,016	-40.896%
2026-09-17	33.5500	33.8400	32.5000	32.5000	-5.797%	51	8,016	-39.077%
2026-09-16	34.5000	34.5000	34.5000	34.5000	+2.832%	1	8,015	-42.609%
2026-09-15	33.5500	33.5500	33.5500	33.5500	-4.088%	1	8,015	-40.984%
2026-09-14	34.9800	34.9800	34.9800	34.9800	+1.864%	1	8,015	-43.396%
2026-09-10	33.9500	34.3400	33.4000	34.3400	-5.530%	142	8,014	-42.341%
2026-09-09	37.8400	37.8400	36.3500	36.3500	-13.059%	64	8,014	-45.530%
2026-09-08	41.7600	41.8100	41.7600	41.8100	-16.713%	7	8,010	-52.643%
2026-09-03	50.2200	50.2200	50.2000	50.2000	+5.952%	2	8,008	-60.558%
2026-09-01	47.3500	47.3800	47.3500	47.3800	-5.711%	3	8,008	-58.210%
2026-08-27	49.6000	50.2500	49.6000	50.2500	-4.377%	3	8,007	-60.597%
2026-08-21	51.0000	52.5500	51.0000	52.5500	+0.133%	24	8,006	-62.322%
2026-08-19	52.5200	52.6300	52.4000	52.4800	+5.445%	141	8,024	-62.271%
2026-08-18	49.7400	51.2000	49.4700	49.7700	+7.379%	87	8,069	-60.217%
2026-08-17	47.3000	47.3000	46.2500	46.3500	-8.309%	187	8,072	-57.282%
2026-08-14	50.7700	50.9600	50.5500	50.5500	+3.884%	154	8,071	-60.831%
2026-08-13	47.0000	48.6600	46.9000	48.6600	+5.668%	176	8,078	-59.309%
2026-08-12	45.9600	46.0500	45.8000	46.0500	-9.600%	11	8,103	-57.003%
2026-08-11	50.5000	50.9400	50.5000	50.9400	+1.778%	177	8,103	-61.131%
2026-08-10	46.1300	50.0500	45.8100	50.0500	+22.073%	325	8,105	-60.440%
2026-08-07	35.5000	41.0000	35.5000	41.0000	+79.825%	16	8,149	-51.707%
2026-08-06	22.8000	22.8000	22.8000	22.8000	-4.000%	1	8,150	-13.158%
2026-07-30	23.3400	23.7500	23.3400	23.7500	-7.045%	2	8,314	-16.632%
2026-07-29	25.6700	25.6700	25.5500	25.5500	+5.579%	2	8,315	-22.505%
2026-07-28	23.5500	24.2000	23.5500	24.2000	+25.259%	11	8,316	-18.182%
2026-07-27	19.3200	19.3200	19.3200	19.3200	+13.982%	1	8,327	+2.484%
2026-07-24	17.6000	17.6000	16.9500	16.9500	+17.708%	91	8,328	+16.814%
2026-07-23	14.2000	14.4000	13.9900	14.4000	-15.789%	12	8,384	+37.500%
2026-07-22	17.6500	17.6500	17.1000	17.1000	-12.844%	17	8,374	+15.789%
2026-07-17	21.0000	21.0000	19.6200	19.6200	-9.669%	11	8,376	+0.917%
2026-07-16	22.3000	22.3000	21.7000	21.7200	+5.437%	16	8,381	-8.840%
2026-07-13	20.6000	20.6000	20.6000	20.6000	-5.505%	1	8,371	-3.883%
2026-07-10	21.8000	21.8000	21.8000	21.8000	+6.186%	1	8,371	-9.174%
2026-07-09	19.8000	20.6500	19.8000	20.5300	+11.576%	328	8,372	-3.556%
2026-07-08	18.4000	18.4000	18.4000	18.4000	-17.857%	1	8,374	+7.609%
2026-07-07	22.9000	22.9000	22.4000	22.4000	+1.818%	3	8,375	-11.607%
2026-07-06	22.8000	22.8000	22.0000	22.0000	-4.844%	50	8,377	-10.000%
2026-07-02	22.9500	23.4000	22.9500	23.1200	+4.615%	10	8,380	-14.360%
2026-07-01	22.1600	22.5500	22.1000	22.1000	+16.438%	13	8,380	-10.407%
2026-06-30	21.2800	21.2800	18.9800	18.9800	-14.234%	5	8,385	+4.320%
2026-06-26	20.5300	22.1300	20.1000	22.1300	+9.015%	24	8,388	-10.529%
2026-06-25	20.3000	20.3000	20.3000	20.3000	-7.769%	8	8,409	-2.463%
2026-06-24	19.9000	22.0100	19.9000	22.0100	+11.049%	11	8,417	-10.041%
2026-06-18	19.8800	19.8800	19.6900	19.8200	+2.323%	3	8,413	-0.101%
2026-06-17	19.3700	19.3700	19.3700	19.3700	+13.941%	5	8,413	+2.220%
2026-06-15	17.4600	17.4600	17.0000	17.0000	+21.429%	6	8,408	+16.471%
2026-06-12	13.3000	14.0000	13.3000	14.0000	+12.903%	17	8,403	+41.429%
2026-06-11	12.4000	12.4000	12.4000	12.4000	-6.556%	1	8,390	+59.677%
2026-06-10	13.0000	13.2700	13.0000	13.2700	-15.208%	6	8,390	+49.209%
2026-06-08	15.9500	15.9500	15.6500	15.6500	-4.979%	9	8,390	+26.518%
2026-06-04	16.5000	16.5000	16.4700	16.4700	+9.073%	5	8,387	+20.219%
2026-06-03	15.1000	15.1000	15.1000	15.1000	-1.629%	2	8,388	+31.126%
2026-06-02	16.8500	16.8500	15.0000	15.3500	-11.374%	20	8,387	+28.990%
2026-06-01	16.1500	17.3200	16.1400	17.3200	+17.027%	66	8,374	+14.319%
2026-05-27	15.3500	15.3500	14.8000	14.8000	+2.069%	351	8,339	+33.784%
2026-05-22	14.8000	14.8000	14.5000	14.5000	+6.618%	2	8,513	+36.552%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-12.258%	1	8,512	+45.588%
2026-05-20	14.6600	15.5000	14.6600	15.5000	+10.714%	2	8,512	+27.742%
2026-05-19	14.5000	14.5000	14.0000	14.0000	-14.634%	3	8,511	+41.429%
2026-05-18	16.5000	16.5500	16.4000	16.4000	+4.127%	23	8,511	+20.732%
2026-05-13	15.7500	15.7500	15.7500	15.7500	-20.455%	4	8,511	+25.714%
2026-05-11	21.0700	21.0700	19.8000	19.8000	-5.489%	2	8,511	0.000%
2026-05-08	20.9500	20.9500	20.9500	20.9500	+1.159%	1	8,511	-5.489%
2026-04-30	20.7100	20.7100	20.7100	20.7100	+2.020%	1	8,510	-4.394%
2026-04-29	20.3000	20.3000	20.3000	20.3000	-14.165%	4	8,511	-2.463%
2026-04-27	23.6500	23.6500	23.6500	23.6500	-5.400%	1	8,512	-16.279%
2026-04-22	25.0000	25.0000	25.0000	25.0000	+11.111%	1	8,511	-20.800%
2026-04-21	22.7700	22.7700	22.5000	22.5000	-2.174%	4	8,511	-12.000%
2026-04-20	22.5000	23.0000	22.5000	23.0000	+4.308%	102	8,509	-13.913%
2026-04-17	22.2500	22.5000	22.0500	22.0500	+26.361%	108	8,509	-10.204%
2026-04-14	17.3000	17.6500	17.2400	17.4500	+11.217%	99	8,425	+13.467%
2026-04-13	15.6900	15.6900	15.6900	15.6900	+1.553%	1	8,361	+26.195%
2026-04-09	15.4500	15.4500	15.4500	15.4500	-10.435%	1	8,361	+28.155%
2026-04-08	17.2000	17.2500	17.2000	17.2500	+24.549%	26	8,360	+14.783%
2026-04-07	13.8500	13.8500	13.8500	13.8500	-5.137%	1	8,360	+42.960%
2026-04-06	14.3500	14.6000	14.3500	14.6000	+4.659%	5	8,360	+35.616%
2026-04-02	13.9500	13.9500	13.9500	13.9500	-5.102%	7	8,350	+41.935%
2026-04-01	14.3500	14.7000	14.3500	14.7000	+7.299%	2	8,350	+34.694%
2026-03-31	13.7500	13.7500	13.7000	13.7000	-5.517%	21	8,348	+44.526%
2026-03-30	14.4000	14.5000	14.4000	14.5000	+1.399%	3	8,347	+36.552%
2026-03-27	14.6000	14.6000	14.3000	14.3000	-17.245%	2	8,347	+38.462%
2026-03-26	18.1000	19.0000	17.0700	17.2800	-2.096%	131	8,346	+14.583%
2026-03-25	16.9500	17.6900	16.9500	17.6500	-0.843%	462	8,334	+12.181%
2026-03-23	17.7800	17.8000	17.7800	17.8000	+5.638%	18	7,982	+11.236%
2026-03-19	16.8500	16.8500	16.8500	16.8500	-5.070%	1	7,982	+17.507%
2026-03-18	17.7500	17.7500	17.7500	17.7500	-1.389%	1	7,981	+11.549%
2026-03-17	17.5000	18.0000	17.5000	18.0000	+20.643%	6	7,982	+10.000%
2026-03-13	14.9200	14.9200	14.9200	14.9200	-13.256%	1	7,986	+32.708%
2026-03-12	17.2000	17.2000	17.2000	17.2000	-5.857%	1	7,986	+15.116%
2026-03-10	18.0700	18.6000	18.0700	18.2700	-4.794%	16	7,986	+8.374%
2026-03-05	20.4300	20.4300	18.9200	19.1900	+1.266%	7	7,994	+3.179%
2026-03-04	20.5000	20.5000	18.9500	18.9500	+19.107%	102	7,999	+4.485%
2026-03-02	15.9100	15.9100	15.9100	15.9100	-20.050%	5	8,001	+24.450%
2026-02-26	17.5100	19.9000	17.5100	19.9000	+17.751%	7	8,001	-0.503%
2026-02-25	15.2900	16.9000	15.2900	16.9000	+12.667%	9	7,998	+17.160%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+20.676%	15	7,998	+32.000%
2026-02-23	11.5000	12.4300	11.5000	12.4300	-7.239%	17	7,998	+59.292%
2026-02-20	13.4000	13.4000	13.3000	13.4000	+8.065%	18	7,988	+47.761%
2026-02-19	12.3100	12.4000	11.9200	12.4000	-4.099%	4	7,973	+59.677%
2026-02-18	12.9300	12.9300	12.9300	12.9300	+0.233%	1	7,976	+53.132%
2026-02-17	13.8000	13.8000	12.9000	12.9000	+12.664%	6	7,975	+53.488%
2026-02-13	12.5000	12.5000	11.4000	11.4500	+16.956%	3,004	5,275	+72.926%
2026-02-12	10.1000	10.2000	9.1000	9.7900	-11.802%	568	5,275	+102.247%
2026-02-11	11.9000	11.9000	10.8500	11.1000	-9.016%	43	5,305	+78.378%
2026-02-09	12.2500	12.5000	12.1000	12.2000	-4.314%	100	5,284	+62.295%
2026-02-06	12.0000	12.7500	11.9500	12.7500	-1.163%	304	5,239	+55.294%
2026-02-05	13.1500	13.1500	12.9000	12.9000	-5.495%	2	4,983	+53.488%
2026-02-04	12.5500	14.2000	12.5500	13.6500	+9.200%	510	4,981	+45.055%
2026-02-03	15.5000	15.5000	12.4000	12.5000	-27.114%	585	4,506	+58.400%
2026-02-02	17.2500	17.2500	17.1500	17.1500	+5.864%	2	4,438	+15.452%
2026-01-30	16.6000	16.6000	16.0000	16.2000	-2.703%	14	4,437	+22.222%
2026-01-29	16.5000	16.7500	16.4000	16.6500	-8.264%	56	4,426	+18.919%
2026-01-28	18.1500	18.1500	18.1500	18.1500	+0.276%	1	4,437	+9.091%
2026-01-26	17.4500	18.1000	17.4500	18.1000	0.000%	10	4,437	+9.392%
2026-01-23	18.6500	18.6500	17.9500	18.1000	-5.236%	91	4,440	+9.392%
2026-01-22	19.0000	20.0000	18.9000	19.1000	+5.525%	303	4,439	+3.665%
2026-01-21	17.5000	19.0000	17.5000	18.1000	+9.366%	954	4,441	+9.392%
2026-01-20	17.5000	17.5000	16.5000	16.5500	+0.608%	53	4,150	+19.637%
2026-01-16	16.8000	17.1500	16.4500	16.4500	-9.615%	124	4,104	+20.365%
2026-01-15	18.2000	18.2000	18.2000	18.2000	+5.446%	1	4,104	+8.791%
2026-01-14	21.5600	21.5600	17.0000	17.2600	-20.461%	44	4,105	+14.716%
2026-01-13	20.8000	21.7000	20.0000	21.7000	+2.795%	41	4,112	-8.756%
2026-01-12	21.0500	21.1100	21.0500	21.1100	-4.045%	2	4,117	-6.206%
2026-01-09	21.6500	22.0000	21.5500	22.0000	+5.163%	47	4,117	-10.000%
2026-01-08	19.6000	20.9200	19.6000	20.9200	-2.014%	57	4,135	-5.354%
2026-01-07	20.5000	21.4500	20.5000	21.3500	+2.153%	16	4,150	-7.260%
2026-01-06	19.9900	20.9000	19.9500	20.9000	-2.791%	7	4,162	-5.263%
2026-01-05	19.2500	21.5000	19.2500	21.5000	+17.166%	15	4,174	-7.907%
2026-01-02	17.7800	18.3500	17.7800	18.3500	-5.946%	6	4,174	+7.902%
2025-12-31	19.6500	19.8500	19.5000	19.5100	-4.222%	5	4,180	+1.486%
2025-12-29	20.3900	20.3900	20.2500	20.3700	+0.593%	22	4,180	-2.798%
2025-12-26	20.2500	20.2500	20.2500	20.2500	-0.978%	1	4,200	-2.222%
2025-12-23	20.6000	20.6000	20.4500	20.4500	-2.153%	2	4,201	-3.178%
2025-12-22	21.3000	21.5500	20.1300	20.9000	+3.006%	1,016	4,199	-5.263%
2025-12-19	20.0000	20.4000	20.0000	20.2900	+6.789%	101	4,484	-2.415%
2025-12-18	19.6500	19.6500	19.0000	19.0000	-2.714%	3	4,523	+4.211%
2025-12-17	19.5500	20.7000	19.4500	19.5300	+7.308%	16	4,526	+1.382%
2025-12-16	18.5000	18.7000	18.2000	18.2000	+9.375%	11	4,531	+8.791%
2025-12-15	16.6400	16.6400	16.6400	16.6400	-2.974%	1	4,527	+18.990%
2025-12-12	17.0000	17.3000	17.0000	17.1500	+4.957%	8	4,527	+15.452%
2025-12-11	16.5000	17.2000	16.3400	16.3400	+7.855%	13	4,533	+21.175%
2025-12-10	14.5000	15.1500	14.5000	15.1500	+9.386%	3	4,545	+30.693%
2025-12-08	13.3000	13.8500	13.3000	13.8500	-3.819%	104	4,548	+42.960%
2025-12-05	13.5000	14.5500	13.5000	14.4000	+17.551%	11	4,545	+37.500%
2025-12-02	12.2500	12.2500	12.2500	12.2500	+4.701%	1	4,549	+61.633%
2025-11-28	11.7000	11.7000	11.7000	11.7000	+1.299%	83	4,548	+69.231%
2025-11-26	12.2000	12.2000	11.5500	11.5500	-9.055%	5	4,467	+71.429%
2025-11-25	12.3500	12.7000	12.0700	12.7000	+18.470%	8	4,467	+55.906%
2025-11-24	10.7100	10.7500	10.5000	10.7200	-8.376%	1,035	4,462	+84.701%
2025-11-21	11.0500	11.7000	11.0500	11.7000	+15.842%	3	3,746	+69.231%
2025-11-20	10.1000	11.5000	10.0000	10.1000	-8.597%	316	3,747	+96.040%
2025-11-19	11.8500	11.8500	11.0500	11.0500	-9.796%	5	3,601	+79.186%
2025-11-17	13.0000	13.0000	12.2000	12.2500	-14.931%	11	3,597	+61.633%
2025-11-14	13.7000	14.4000	13.7000	14.4000	-2.703%	4	3,604	+37.500%
2025-11-13	14.3200	14.8000	14.3200	14.8000	+4.446%	8	3,608	+33.784%
2025-11-12	14.3700	14.6000	14.0500	14.1700	+4.963%	53	3,612	+39.732%
2025-11-10	14.0000	14.0000	13.5000	13.5000	+3.846%	6	3,570	+46.667%
2025-11-07	12.7400	13.0000	12.7400	13.0000	-13.043%	6	3,565	+52.308%
2025-11-06	15.2000	15.2000	14.9300	14.9500	-6.854%	12	3,561	+32.441%
2025-11-04	16.0500	16.0500	16.0500	16.0500	-7.599%	1	3,563	+23.364%
2025-11-03	17.3700	17.3700	17.3700	17.3700	-0.401%	1	3,565	+13.990%
2025-10-31	17.2500	17.4400	17.2500	17.4400	-3.111%	3	3,565	+13.532%
2025-10-30	17.0000	18.0000	17.0000	18.0000	-0.717%	7	3,566	+10.000%
2025-10-29	18.1000	18.1300	18.1000	18.1300	-1.467%	3	3,573	+9.211%
2025-10-28	19.0000	19.0000	18.3600	18.4000	-1.604%	5	3,572	+7.609%
2025-10-27	18.4500	18.7000	18.4500	18.7000	+1.907%	2	3,574	+5.882%
2025-10-24	18.6000	18.8000	18.3500	18.3500	+0.438%	8	3,574	+7.902%
2025-10-23	18.1900	18.2700	18.1900	18.2700	-1.668%	2	3,568	+8.374%
2025-10-22	18.6500	18.6500	18.5800	18.5800	-2.211%	10	3,568	+6.566%
2025-10-21	19.3500	19.3500	18.8500	19.0000	+3.093%	20	3,576	+4.211%
2025-10-20	17.7500	18.6000	17.7500	18.4300	+2.389%	12	3,557	+7.434%
2025-10-17	17.1300	18.0000	17.1300	18.0000	+6.952%	14	3,551	+10.000%
2025-10-15	17.0000	17.0000	16.8300	16.8300	+5.187%	5	3,549	+17.647%
2025-10-14	15.2000	16.6500	15.2000	16.0000	+21.673%	13	3,544	+23.750%
2025-10-10	13.5000	13.5000	13.1500	13.1500	-12.625%	4	3,548	+50.570%
2025-10-09	14.5500	15.0500	14.5500	15.0500	+2.381%	4	3,546	+31.561%
2025-10-08	14.3300	14.7000	14.3300	14.7000	+2.225%	7	3,546	+34.694%
2025-10-07	14.7000	14.7000	14.2000	14.3800	-9.560%	4	3,541	+37.691%
2025-10-06	14.8000	15.9000	14.6100	15.9000	+7.071%	8	3,541	+24.528%
2025-10-03	15.1500	15.1500	14.5000	14.8500	-2.687%	6	3,539	+33.333%
2025-10-02	14.6800	15.2600	14.6800	15.2600	-1.548%	7	3,533	+29.751%
2025-10-01	15.3800	15.5000	15.0000	15.5000	+4.730%	63	3,528	+27.742%
2025-09-30	15.1500	15.1500	14.8000	14.8000	-7.210%	9	3,578	+33.784%
2025-09-29	16.1000	16.1000	15.8500	15.9500	+2.572%	11	3,575	+24.138%
2025-09-26	15.4500	15.8600	15.4500	15.5500	+2.640%	4	3,572	+27.331%
2025-09-25	15.3000	15.3500	15.1500	15.1500	-3.810%	3	3,571	+30.693%
2025-09-24	16.5400	16.9000	15.7500	15.7500	-1.869%	5	3,568	+25.714%
2025-09-23	16.5000	16.5000	16.0500	16.0500	-6.903%	26	3,563	+23.364%
2025-09-22	16.0000	17.2400	15.9900	17.2400	-2.323%	9	3,574	+14.849%
2025-09-19	17.6500	17.6500	17.6500	17.6500	+10.658%	1	3,573	+12.181%
2025-09-18	16.2000	16.2500	15.9500	15.9500	+2.903%	7	3,572	+24.138%
2025-09-17	15.6500	15.6500	15.5000	15.5000	+4.730%	2	3,571	+27.742%
2025-09-16	14.1500	14.8600	14.0500	14.8000	+4.965%	24	3,569	+33.784%
2025-09-15	14.6500	14.8000	13.9000	14.1000	-7.541%	169	3,555	+40.426%
2025-09-12	15.0000	15.2500	15.0000	15.2500	-0.974%	2	3,573	+29.836%
2025-09-11	15.7500	15.7500	15.4000	15.4000	-0.965%	3	3,571	+28.571%
2025-09-10	15.4000	15.5500	15.4000	15.5500	-1.270%	149	3,568	+27.331%
2025-09-09	16.2000	16.2000	15.7500	15.7500	-3.077%	3	3,691	+25.714%
2025-09-08	16.2500	16.2500	16.2500	16.2500	+3.175%	1	3,688	+21.846%
2025-09-05	16.0000	16.0000	15.7500	15.7500	-1.254%	2	3,687	+25.714%
2025-09-04	16.1000	16.3000	15.9500	15.9500	-4.204%	24	3,685	+24.138%
2025-09-03	17.9800	17.9800	16.6500	16.6500	-6.775%	10	3,663	+18.919%
2025-09-02	17.5100	17.8600	17.5100	17.8600	-6.492%	3	3,660	+10.862%
2025-08-29	19.1000	19.1000	19.1000	19.1000	-4.500%	3	3,662	+3.665%
2025-08-28	19.5000	20.0000	19.5000	20.0000	+13.314%	2	3,662	-1.000%
2025-08-26	17.9000	17.9000	17.6500	17.6500	-4.903%	4	3,664	+12.181%
2025-08-25	18.6000	18.6500	18.5600	18.5600	-5.306%	13	3,662	+6.681%
2025-08-22	19.2000	19.6000	19.1500	19.6000	+9.804%	24	3,654	+1.020%
2025-08-21	17.8500	17.8500	17.8500	17.8500	+2.000%	1	3,633	+10.924%
2025-08-19	17.5000	17.5000	17.5000	17.5000	+0.865%	1	3,634	+13.143%
2025-08-18	17.1500	17.3500	17.1500	17.3500	-1.476%	2	3,635	+14.121%
2025-08-15	16.8400	17.6100	16.8400	17.6100	+1.969%	9	3,635	+12.436%
2025-08-14	16.4000	17.2700	16.2500	17.2700	+6.605%	13	3,635	+14.650%
2025-08-13	15.5000	16.5000	15.5000	16.2000	+6.579%	266	3,640	+22.222%
2025-08-12	14.8500	15.2000	14.8500	15.2000	+11.111%	7	3,419	+30.263%
2025-08-11	14.5500	14.5500	13.6800	13.6800	-7.879%	8	3,418	+44.737%
2025-08-08	14.8000	14.9000	14.5000	14.8500	+6.071%	24	3,412	+33.333%
2025-08-07	16.2500	16.2500	14.0000	14.0000	-31.707%	19	3,409	+41.429%
2025-08-06	21.0000	21.0000	20.5000	20.5000	-3.302%	5	3,391	-3.415%
2025-08-05	22.0900	22.0900	21.2000	21.2000	-1.166%	6	3,387	-6.604%
2025-08-04	21.1500	21.4500	20.8500	21.4500	+2.143%	41	3,384	-7.692%
2025-08-01	22.1500	22.1500	20.4000	21.0000	-11.205%	8	3,383	-5.714%
2025-07-31	24.4500	24.4500	23.6500	23.6500	-2.875%	5	3,377	-16.279%
2025-07-30	25.0000	25.0000	24.3500	24.3500	-7.238%	14	3,374	-18.686%
2025-07-29	26.2500	26.2500	26.2500	26.2500	-11.467%	1	3,360	-24.571%
2025-07-28	29.6500	29.6500	29.6500	29.6500	+2.241%	1	3,359	-33.221%
2025-07-24	28.7300	29.0000	28.7300	29.0000	+3.571%	3	3,358	-31.724%
2025-07-18	27.9200	28.0000	27.9200	28.0000	+2.866%	2	3,358	-29.286%
2025-07-17	27.2200	27.2200	27.2200	27.2200	+1.190%	1	3,358	-27.259%
2025-07-15	27.0000	27.0000	26.9000	26.9000	+1.128%	4	3,358	-26.394%
2025-07-14	26.5000	26.6500	26.5000	26.6000	+2.703%	12	3,358	-25.564%
2025-07-11	25.8000	26.0500	25.8000	25.9000	-4.074%	4	3,358	-23.552%
2025-07-09	27.7000	27.7000	27.0000	27.0000	-0.516%	25	3,355	-26.667%
2025-07-08	27.3000	27.3000	27.1400	27.1400	+0.519%	6	3,346	-27.045%
2025-07-07	27.0000	27.0000	27.0000	27.0000	+1.313%	8	3,346	-26.667%
2025-07-02	26.4000	26.6500	26.1000	26.6500	+0.566%	7	3,354	-25.704%
2025-07-01	26.5000	26.5000	26.5000	26.5000	+9.278%	2	3,389	-25.283%
2025-06-26	24.2500	24.2500	24.2500	24.2500	-2.020%	1	3,389	-18.351%
2025-06-24	24.7500	24.7500	24.7500	24.7500	-5.894%	1	3,387	-20.000%
2025-06-17	26.3000	26.3000	26.3000	26.3000	-8.681%	2	3,387	-24.715%
2025-06-16	28.8000	28.8000	28.8000	28.8000	+0.876%	2	3,389	-31.250%
2025-06-13	28.5500	28.5500	28.5500	28.5500	-2.990%	4	3,391	-30.648%
2025-06-12	29.4000	29.4300	29.4000	29.4300	-3.792%	4	3,389	-32.722%
2025-06-09	30.8400	30.8500	30.5900	30.5900	-4.406%	21	3,389	-35.273%
2025-06-06	32.0200	32.0500	31.0500	32.0000	+9.589%	16	3,411	-38.125%
2025-06-05	28.5000	29.5300	28.5000	29.2000	+6.182%	3	3,418	-32.192%
2025-06-04	27.9500	27.9500	27.5000	27.5000	+3.970%	2	3,413	-28.000%
2025-06-03	26.4500	26.4500	26.4500	26.4500	+17.817%	2	3,413	-25.142%
2025-05-30	22.4500	22.4500	22.4500	22.4500	-5.274%	10	3,411	-11.804%
2025-05-29	23.7000	23.7000	23.7000	23.7000	-2.308%	3	3,413	-16.456%
2025-05-28	24.2000	24.2600	24.2000	24.2600	-4.300%	2	3,413	-18.384%
2025-05-27	24.9000	25.3500	24.8500	25.3500	+7.643%	6	3,413	-21.893%
2025-05-23	23.3100	23.6400	23.3100	23.5500	+0.986%	12	3,413	-15.924%
2025-05-22	23.9800	23.9800	23.3200	23.3200	-2.222%	6	3,413	-15.094%
2025-05-21	25.2000	25.6200	23.8500	23.8500	-10.000%	9	3,413	-16.981%
2025-05-20	26.5000	26.5000	26.5000	26.5000	-9.864%	1	3,416	-25.283%
2025-05-19	29.3500	30.1200	29.3500	29.4000	-3.922%	8	3,417	-32.653%
2025-05-16	29.5000	30.6000	29.5000	30.6000	+3.343%	12	3,416	-35.294%
2025-05-15	29.3800	29.6100	29.3800	29.6100	-7.900%	2	3,414	-33.131%
2025-05-14	31.4500	32.1500	31.4500	32.1500	+7.167%	4	3,414	-38.414%
2025-05-13	29.3500	30.0000	29.3500	30.0000	+7.143%	3	3,413	-34.000%
2025-05-12	27.3500	28.0000	27.3500	28.0000	+20.327%	3	3,416	-29.286%
2025-05-09	22.3000	23.2800	22.3000	23.2700	+5.965%	8	3,419	-14.912%
2025-05-07	21.8200	21.9600	21.8200	21.9600	+1.058%	8	3,416	-9.836%
2025-05-06	22.2800	22.5500	21.7300	21.7300	-11.667%	4	3,416	-8.882%
2025-05-05	24.1800	24.6000	24.1800	24.6000	+8.275%	2	3,419	-19.512%
2025-05-02	22.5000	22.7200	22.4100	22.7200	-0.873%	10	3,417	-12.852%
2025-05-01	22.3500	23.3500	22.3500	22.9200	+10.298%	7	3,419	-13.613%
2025-04-30	20.6300	20.7800	20.6300	20.7800	-12.210%	6	3,419	-4.716%
2025-04-29	23.6700	23.6700	23.6700	23.6700	+4.596%	1	3,422	-16.350%
2025-04-28	22.6300	22.6300	22.6300	22.6300	+8.433%	2	3,422	-12.506%
2025-04-24	20.8700	20.8700	20.8700	20.8700	+19.805%	2	3,423	-5.127%
2025-04-16	17.4400	17.4400	17.4000	17.4200	-8.556%	20	3,421	+13.662%
2025-04-10	19.0500	19.0500	19.0500	19.0500	-14.034%	10	3,421	+3.937%
2025-04-09	15.8000	22.1600	15.5500	22.1600	+42.600%	72	3,421	-10.650%
2025-04-08	16.5000	16.5000	15.5400	15.5400	+2.237%	52	3,388	+27.413%
2025-04-07	13.0000	15.2000	13.0000	15.2000	+3.401%	8	3,390	+30.263%
2025-04-04	16.6500	16.6500	14.7000	14.7000	-14.980%	16	3,387	+34.694%
2025-04-03	17.8000	17.8000	17.2900	17.2900	-23.190%	6	3,385	+14.517%
2025-04-02	22.5000	22.5100	22.5000	22.5100	+11.990%	2	3,382	-12.039%
2025-03-31	20.1000	20.1000	20.1000	20.1000	-23.194%	1	3,380	-1.493%
2025-03-26	26.1700	26.1700	26.1700	26.1700	-0.834%	6	3,381	-24.341%
2025-03-25	26.3900	26.3900	26.3900	26.3900	+9.958%	1	3,387	-24.972%
2025-03-20	24.0000	24.0000	24.0000	24.0000	0.000%	1	3,387	-17.500%
2025-03-19	24.0000	24.0000	24.0000	24.0000	-4.268%	3	3,386	-17.500%
2025-03-17	25.0700	25.0700	25.0700	25.0700	+6.908%	1	3,383	-21.021%
2025-03-14	24.3000	24.3000	22.7500	23.4500	-7.129%	5,830	3,383	-15.565%
2025-03-12	24.7800	25.2500	24.3700	25.2500	+1.446%	45	3,654	-21.584%
2025-03-11	25.3700	25.3700	24.4400	24.8900	-10.628%	44	3,693	-20.450%
2025-03-10	29.7000	29.7000	27.8500	27.8500	-4.525%	3	3,650	-28.905%
2025-03-07	28.7700	29.1700	28.7700	29.1700	-3.761%	4	3,647	-32.122%
2025-03-06	31.8400	31.9500	30.3100	30.3100	-11.710%	6	3,645	-34.675%
2025-03-05	34.3300	34.3300	34.3300	34.3300	+3.093%	50	3,642	-42.324%
2025-03-04	32.8500	33.3000	32.6500	33.3000	-4.776%	9	3,692	-40.541%
2025-03-03	36.5000	36.5000	34.9600	34.9700	+5.970%	194	3,685	-43.380%
2025-02-28	32.4500	33.0000	32.0000	33.0000	-2.367%	208	3,493	-40.000%
2025-02-27	34.9500	34.9500	33.8000	33.8000	-5.718%	7	3,396	-41.420%
2025-02-26	36.5500	36.8000	35.8500	35.8500	+2.137%	523	3,390	-44.770%
2025-02-25	33.8700	35.1000	33.8700	35.1000	-4.098%	371	3,282	-43.590%
2025-02-24	36.4000	36.6500	36.1000	36.6000	-8.955%	6	3,272	-45.902%
2025-02-21	40.2000	40.2000	40.2000	40.2000	-5.077%	2	3,275	-50.746%
2025-02-20	43.1000	43.1000	42.2500	42.3500	-7.127%	7	3,276	-53.247%
2025-02-19	45.8800	45.8800	44.6800	45.6000	-3.431%	11	3,277	-56.579%
2025-02-18	49.2000	49.2000	47.2200	47.2200	-4.122%	2	3,285	-58.069%
2025-02-14	44.6000	49.2500	44.6000	49.2500	+41.320%	74	3,316	-59.797%
2025-02-13	34.4500	35.0000	32.8900	34.8500	+14.450%	2,980	3,316	-43.185%
2025-02-12	30.4500	30.4500	30.4500	30.4500	+5.473%	5	392	-34.975%
2025-02-06	28.8700	28.8700	28.8700	28.8700	+8.738%	1	397	-31.417%
2025-01-27	26.0200	26.5500	26.0200	26.5500	+2.510%	11	396	-25.424%
2025-01-24	27.1500	27.1500	25.9000	25.9000	-11.149%	788	406	-23.552%
2025-01-23	29.1500	29.1500	29.1500	29.1500	-5.357%	2	56	-32.075%
2025-01-21	30.8000	30.8000	30.8000	30.8000	-0.194%	1	55	-35.714%
2025-01-06	30.8600	30.8600	30.8600	30.8600	+8.091%	1	55	-35.839%
2024-12-30	28.5500	28.5500	28.5500	28.5500	-4.515%	1	55	-30.648%
2024-12-27	29.9000	29.9000	29.9000	29.9000	+12.406%	4	55	-33.779%
2024-12-18	29.0800	29.0800	26.6000	26.6000	-9.524%	3	54	-25.564%
2024-12-17	29.4000	29.4000	29.4000	29.4000	-11.579%	1	56	-32.653%
2024-12-12	33.2500	33.2500	33.2500	33.2500	-0.509%	2	55	-40.451%
2024-12-10	33.4200	33.4200	33.4200	33.4200	+3.950%	1	57	-40.754%
2024-11-29	32.1100	32.1500	32.1100	32.1500	-2.487%	40	57	-38.414%
2024-11-27	34.2800	34.2800	32.9700	32.9700	-3.878%	14	38	-39.945%
2024-11-25	34.3000	34.3000	34.3000	34.3000	+3.625%	1	38	-42.274%
2024-11-22	34.5000	34.5000	33.1000	33.1000	+8.525%	60	38	-40.181%
2024-11-14	30.5000	30.5000	30.5000	30.5000	-3.937%	1	37	-35.082%
2024-11-12	31.7500	31.7500	31.7500	31.7500	-1.703%	1	36	-37.638%
2024-11-11	32.3900	33.3400	32.3000	32.3000	+1.732%	13	35	-38.700%
2024-11-08	32.0000	32.0000	31.7500	31.7500	-12.341%	42	22	-37.638%
2024-11-05	36.2200	36.2200	36.2200	36.2200	+9.924%	1	3	-45.334%
2024-10-17	32.9500	32.9500	32.9500	32.9500	+11.130%	1	3	-39.909%
2024-09-26	29.6500	29.6500	29.6500	29.6500	+2.241%	1	3	-33.221%
2024-09-19	29.0000	29.0000	29.0000	29.0000	0.000%	2	2	-31.724%