Dark

ADBE20270115C400
ADBE Jan 15 2027 400.00 Call (ADBE270115C00400000)
option OPRA

EOD

Aug 10, 2026

6.65+10.833%(+0.65)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0200	6.7000	6.0000	6.6500	+10.833%	45	3,209	0.000%
2026-08-07	5.9000	6.8000	5.9000	6.0000	+20.000%	227	3,246	+10.833%
2026-08-06	4.6000	5.0000	4.6000	5.0000	-8.257%	40	3,245	+33.000%
2026-08-05	5.7700	6.0000	4.8500	5.4500	-0.909%	19	3,285	+22.018%
2026-08-04	4.8000	5.5000	4.7000	5.5000	+10.000%	22	3,302	+20.909%
2026-08-03	5.2800	5.7400	4.8500	5.0000	+11.111%	80	3,307	+33.000%
2026-07-31	4.1000	4.5000	3.9900	4.5000	+4.651%	13	3,290	+47.778%
2026-07-30	5.0000	5.0000	4.1000	4.3000	-31.962%	6	3,288	+54.651%
2026-07-29	4.5000	6.8700	4.5000	6.3200	+40.444%	168	3,289	+5.222%
2026-07-28	4.2500	5.2000	3.9000	4.5000	+28.571%	355	3,401	+47.778%
2026-07-27	3.2500	3.8000	3.2500	3.5000	+54.185%	55	3,439	+90.000%
2026-07-24	2.0700	2.2700	2.0700	2.2700	+22.703%	5	3,417	+192.952%
2026-07-23	1.8500	1.8500	1.8500	1.8500	-9.756%	2	3,416	+259.459%
2026-07-22	2.5400	2.5400	2.0500	2.0500	-22.642%	2	3,418	+224.390%
2026-07-21	2.8500	2.8500	2.6500	2.6500	-20.896%	5	3,419	+150.943%
2026-07-20	2.8700	3.3500	2.5000	3.3500	+4.688%	27	3,423	+98.507%
2026-07-17	3.3000	3.8000	3.2000	3.2000	-1.538%	31	3,445	+107.813%
2026-07-16	2.6000	3.2500	2.2000	3.2500	+27.451%	17	3,451	+104.615%
2026-07-15	2.4000	2.7900	2.4000	2.5500	+8.511%	19	3,462	+160.784%
2026-07-14	2.4800	2.7000	2.3000	2.3500	-20.339%	21	3,479	+182.979%
2026-07-13	2.6600	3.0200	2.6600	2.9500	+16.601%	71	3,474	+125.424%
2026-07-10	2.5300	2.5300	2.3200	2.5300	+7.660%	31	3,522	+162.846%
2026-07-09	2.5300	2.5300	2.3500	2.3500	-9.615%	49	3,542	+182.979%
2026-07-08	2.7100	2.7100	2.5800	2.6000	-13.333%	35	3,510	+155.769%
2026-07-07	2.8500	3.7500	2.5500	3.0000	+21.951%	93	3,510	+121.667%
2026-07-06	2.6100	2.7500	1.8800	2.4600	-8.889%	31	3,521	+170.325%
2026-07-02	2.6500	2.9000	2.5500	2.7000	+20.000%	55	3,511	+146.296%
2026-07-01	2.0600	2.5300	2.0600	2.2500	+50.000%	518	3,511	+195.556%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-17.127%	1	3,451	+343.333%
2026-06-29	1.9500	1.9500	1.8100	1.8100	+17.532%	7	3,452	+267.403%
2026-06-26	1.6000	1.6000	1.5400	1.5400	+10.000%	6	3,452	+331.818%
2026-06-25	1.5500	1.5500	1.3700	1.4000	-15.152%	48	3,448	+375.000%
2026-06-24	1.7500	1.7500	1.6500	1.6500	-4.070%	9	3,463	+303.030%
2026-06-23	1.8200	1.9000	1.7200	1.7200	+1.775%	42	3,469	+286.628%
2026-06-22	1.8000	2.0500	1.6500	1.6900	-8.649%	156	3,441	+293.491%
2026-06-18	1.8400	1.8600	1.6500	1.8500	+0.543%	73	3,399	+259.459%
2026-06-17	2.2000	2.2300	1.8000	1.8400	-19.298%	370	3,399	+261.413%
2026-06-16	2.5000	2.8100	2.2800	2.2800	-8.800%	22	3,245	+191.667%
2026-06-15	2.8500	2.9200	2.5000	2.5000	-3.846%	97	3,254	+166.000%
2026-06-12	2.7800	2.9900	2.2900	2.6000	-35.484%	207	3,297	+155.769%
2026-06-11	4.8000	4.9500	4.0300	4.0300	-23.529%	114	3,263	+65.012%
2026-06-10	5.4500	5.9500	5.1500	5.2700	-10.678%	66	3,257	+26.186%
2026-06-09	6.5500	6.6000	5.3500	5.9000	-15.835%	533	3,237	+12.712%
2026-06-08	7.5000	7.5000	6.9000	7.0100	-7.884%	13	2,985	-5.136%
2026-06-05	9.4500	9.4500	7.4500	7.6100	-16.740%	117	2,986	-12.615%
2026-06-04	10.3500	11.3000	9.0000	9.1400	-1.189%	63	3,028	-27.243%
2026-06-03	9.8300	9.8300	9.0000	9.2500	-8.867%	48	3,019	-28.108%
2026-06-02	11.5000	11.5000	9.9000	10.1500	-25.203%	47	3,004	-34.483%
2026-06-01	11.9000	14.2000	11.0000	13.5700	+42.842%	228	3,001	-50.995%
2026-05-29	6.8000	9.5000	6.7000	9.5000	+50.794%	98	2,987	-30.000%
2026-05-28	5.9000	6.3000	5.9000	6.3000	+5.000%	3	2,998	+5.556%
2026-05-27	5.5500	6.7000	5.5500	6.0000	+1.010%	133	2,996	+10.833%
2026-05-26	5.7000	6.0500	5.6000	5.9400	-0.168%	7	3,038	+11.953%
2026-05-22	6.2200	6.2700	5.7000	5.9500	-2.459%	121	3,043	+11.765%
2026-05-21	6.2400	6.3600	5.8900	6.1000	-11.594%	58	3,079	+9.016%
2026-05-20	6.6500	6.9400	6.2700	6.9000	-6.757%	463	3,079	-3.623%
2026-05-19	8.1500	9.0000	7.3000	7.4000	+3.208%	137	3,318	-10.135%
2026-05-18	6.7100	7.3000	6.7100	7.1700	+14.172%	168	3,318	-7.252%
2026-05-15	5.6500	6.3500	5.4900	6.2800	+24.851%	101	3,318	+5.892%
2026-05-14	4.5000	5.0500	4.4500	5.0300	+13.034%	14	3,325	+32.207%
2026-05-13	5.2500	5.2500	4.1300	4.4500	-15.238%	171	3,278	+49.438%
2026-05-12	5.4500	5.4500	5.2000	5.2500	-9.483%	15	3,278	+26.667%
2026-05-11	6.5500	6.5500	5.4800	5.8000	-11.179%	47	3,278	+14.655%
2026-05-08	5.7700	6.5300	5.6000	6.5300	-3.829%	35	3,258	+1.838%
2026-05-07	6.6000	7.2500	6.5700	6.7900	+13.167%	75	3,260	-2.062%
2026-05-06	6.1500	6.1500	5.5000	6.0000	-9.774%	101	3,245	+10.833%
2026-05-05	5.9000	6.6500	5.9000	6.6500	+5.556%	22	3,242	0.000%
2026-05-04	6.1000	6.5500	5.9500	6.3000	-3.077%	31	3,238	+5.556%
2026-05-01	6.0000	6.5000	5.8000	6.5000	+17.329%	78	3,225	+2.308%
2026-04-30	5.2000	5.5400	5.0000	5.5400	-2.465%	13	3,225	+20.036%
2026-04-29	5.2000	5.7000	5.2000	5.6800	+3.273%	24	3,226	+17.077%
2026-04-28	5.8700	6.0500	5.5000	5.5000	+0.917%	813	3,229	+20.909%
2026-04-27	6.1000	6.1000	5.4500	5.4500	-11.238%	16	2,543	+22.018%
2026-04-24	5.5000	6.1400	5.5000	6.1400	+11.636%	22	2,541	+8.306%
2026-04-23	5.2800	5.5000	5.0000	5.5000	-21.429%	37	2,529	+20.909%
2026-04-22	7.2000	7.3000	6.8000	7.0000	+18.644%	37	2,518	-5.000%
2026-04-21	5.8500	6.7000	5.6000	5.9000	+2.609%	37	2,476	+12.712%
2026-04-20	5.5500	5.8500	5.5500	5.7500	+10.577%	42	2,476	+15.652%
2026-04-17	5.5000	5.5200	5.2000	5.2000	-10.345%	11	2,475	+27.885%
2026-04-16	5.6500	5.9000	5.2000	5.8000	+14.851%	34	2,474	+14.655%
2026-04-15	5.1500	5.1500	4.9000	5.0500	+12.472%	12	2,473	+31.683%
2026-04-14	4.5000	4.6500	4.2000	4.4900	+3.218%	66	2,470	+48.107%
2026-04-13	3.3000	4.3500	3.3000	4.3500	+35.938%	85	2,469	+52.874%
2026-04-10	3.3500	3.5500	3.1700	3.2000	-16.883%	45	2,469	+107.813%
2026-04-09	3.6300	3.8500	3.3000	3.8500	-3.750%	110	2,455	+72.727%
2026-04-08	4.9100	4.9100	4.0000	4.0000	-13.978%	29	2,438	+66.250%
2026-04-07	5.0000	5.0000	4.6500	4.6500	-14.048%	11	2,422	+43.011%
2026-04-06	5.3000	5.4100	5.3000	5.4100	+3.048%	10	2,419	+22.921%
2026-04-02	5.0000	5.3000	5.0000	5.2500	-0.568%	5	2,425	+26.667%
2026-04-01	5.0000	5.2800	5.0000	5.2800	+0.571%	3	2,425	+25.947%
2026-03-31	5.0000	5.2500	5.0000	5.2500	+5.000%	6	2,424	+26.667%
2026-03-30	5.2000	5.3000	4.9000	5.0000	+3.520%	123	2,424	+33.000%
2026-03-27	4.7500	4.8900	4.5000	4.8300	-4.356%	15	2,430	+37.681%
2026-03-26	5.0200	5.2500	5.0000	5.0500	0.000%	7	2,430	+31.683%
2026-03-25	5.3600	5.3600	4.5400	5.0500	-0.591%	80	2,431	+31.683%
2026-03-24	5.2000	5.2600	4.9000	5.0800	-10.247%	418	2,399	+30.906%
2026-03-23	6.2500	6.2500	5.6600	5.6600	-7.213%	25	2,486	+17.491%
2026-03-20	5.5000	6.4000	5.5000	6.1000	0.000%	67	2,473	+9.016%
2026-03-19	6.5500	6.5500	6.0000	6.1000	-1.613%	34	2,455	+9.016%
2026-03-18	7.0000	7.1500	5.9500	6.2000	-12.799%	139	2,468	+7.258%
2026-03-17	7.3800	7.7500	6.9000	7.1100	-5.200%	120	2,459	-6.470%
2026-03-16	6.7000	8.8500	6.1500	7.5000	+7.450%	247	2,372	-11.333%
2026-03-13	6.8500	8.8000	6.6500	6.9800	-41.930%	208	2,278	-4.728%
2026-03-12	12.1000	12.2500	11.2000	12.0200	+2.647%	29	2,174	-44.676%
2026-03-11	13.0000	13.0000	11.3300	11.7100	-6.842%	7	2,172	-43.211%
2026-03-10	12.8000	12.8500	11.5000	12.5700	-8.515%	41	2,169	-47.096%
2026-03-09	13.8200	14.1500	12.8500	13.7400	-1.857%	12	2,149	-51.601%
2026-03-06	13.0000	14.0000	12.7500	14.0000	+0.287%	16	2,170	-52.500%
2026-03-05	13.0800	14.5200	13.0800	13.9600	+9.490%	154	2,167	-52.364%
2026-03-04	12.6000	13.0200	12.4300	12.7500	+2.000%	98	2,105	-47.843%
2026-03-03	11.3800	12.7000	10.3600	12.5000	+15.420%	45	2,086	-46.800%
2026-03-02	10.9500	11.3500	10.2500	10.8300	-2.957%	289	2,076	-38.596%
2026-02-27	9.9700	11.2500	9.9700	11.1600	+5.882%	55	1,824	-40.412%
2026-02-26	10.6900	10.8500	10.4000	10.5400	+6.465%	77	1,799	-36.907%
2026-02-25	9.9000	9.9000	9.9000	9.9000	-2.941%	2	1,792	-32.828%
2026-02-24	8.9000	10.6500	8.1800	10.2000	+13.333%	22	1,792	-34.804%
2026-02-23	9.5800	9.6300	9.0000	9.0000	-12.621%	27	1,787	-26.111%
2026-02-20	9.8500	11.2300	9.6500	10.3000	-2.830%	52	1,785	-35.437%
2026-02-19	10.9500	11.1900	10.0000	10.6000	-2.574%	17	1,764	-37.264%
2026-02-18	10.7500	11.1000	10.7000	10.8800	-1.091%	16	1,761	-38.879%
2026-02-17	11.7500	11.7500	10.9900	11.0000	-10.931%	10	1,760	-39.545%
2026-02-13	11.9800	12.5000	11.7500	12.3500	+0.816%	248	1,616	-46.154%
2026-02-12	10.7000	12.6800	9.9000	12.2500	+13.742%	137	1,616	-45.714%
2026-02-11	10.7900	11.3200	10.6000	10.7700	-7.949%	99	1,618	-38.254%
2026-02-10	12.2000	12.8300	11.6900	11.7000	-5.263%	38	1,551	-43.162%
2026-02-09	11.8200	12.7700	11.8200	12.3500	+0.981%	164	1,544	-46.154%
2026-02-06	13.2500	13.7800	11.9900	12.2300	-9.407%	250	1,448	-45.626%
2026-02-05	15.0000	15.0000	13.0000	13.5000	-14.394%	31	1,431	-50.741%
2026-02-04	13.0000	16.0200	12.5000	15.7700	+14.691%	48	1,413	-57.831%
2026-02-03	14.5800	15.4500	13.1000	13.7500	-18.639%	233	1,402	-51.636%
2026-02-02	18.8000	19.0000	16.9000	16.9000	-3.484%	31	1,364	-60.651%
2026-01-30	17.0600	18.0000	17.0600	17.5100	+0.057%	154	1,366	-62.022%
2026-01-29	15.9500	17.5000	15.5000	17.5000	-6.417%	67	1,425	-62.000%
2026-01-28	18.6500	20.0800	18.6000	18.7000	+3.144%	27	1,426	-64.439%
2026-01-27	19.4700	19.5200	17.2500	18.1300	-10.909%	39	1,430	-63.320%
2026-01-26	18.7800	20.7000	18.7800	20.3500	+4.359%	62	1,429	-67.322%
2026-01-23	19.8000	20.0000	19.3200	19.5000	+2.094%	22	1,420	-65.897%
2026-01-22	18.6000	20.2000	18.4100	19.1000	+5.467%	89	1,426	-65.183%
2026-01-21	17.0000	18.2500	16.7200	18.1100	+6.844%	27	1,430	-63.280%
2026-01-20	18.0000	18.0000	16.5000	16.9500	-8.378%	57	1,420	-60.767%
2026-01-16	19.6700	20.1500	18.3000	18.5000	-9.756%	78	1,339	-64.054%
2026-01-15	20.0000	20.8500	19.6500	20.5000	+2.500%	102	1,339	-67.561%
2026-01-14	20.8500	21.0000	19.7500	20.0000	-3.800%	42	1,273	-66.750%
2026-01-13	24.9000	24.9000	20.4000	20.7900	-23.000%	212	1,262	-68.013%
2026-01-12	26.0600	27.3500	25.7500	27.0000	-7.439%	45	1,185	-75.370%
2026-01-09	29.9500	29.9500	27.0500	29.1700	-6.055%	31	1,156	-77.203%
2026-01-08	31.0200	33.5000	31.0200	31.0500	-1.989%	30	1,151	-78.583%
2026-01-07	31.9300	32.8000	30.4500	31.6800	+4.727%	127	1,151	-79.009%
2026-01-06	29.8000	30.4000	29.4400	30.2500	+2.682%	36	1,100	-78.017%
2026-01-05	27.5000	29.9000	27.1500	29.4600	-3.725%	63	1,114	-77.427%
2026-01-02	32.5000	33.0200	28.8500	30.6000	-10.395%	120	1,089	-78.268%
2025-12-31	37.0000	37.1000	34.1500	34.1500	-10.132%	31	1,053	-80.527%
2025-12-30	37.7000	38.6000	37.3500	38.0000	+0.742%	186	1,053	-82.500%
2025-12-29	38.2000	38.2000	37.0000	37.7200	-1.231%	52	1,009	-82.370%
2025-12-26	39.2000	39.2000	37.9100	38.1900	-0.805%	22	1,012	-82.587%
2025-12-24	38.0100	39.4000	38.0000	38.5000	+2.176%	36	995	-82.727%
2025-12-23	40.0000	40.1500	37.5700	37.6800	-8.098%	18	995	-82.351%
2025-12-22	41.4000	41.4000	40.1500	41.0000	+2.041%	14	981	-83.780%
2025-12-19	40.7300	41.3300	39.0000	40.1800	-2.096%	29	979	-83.449%
2025-12-18	40.8000	42.0000	40.0000	41.0400	-0.146%	12	984	-83.796%
2025-12-17	41.6200	42.0000	40.2300	41.1000	+7.733%	47	984	-83.820%
2025-12-16	40.0000	42.4000	38.0000	38.1500	-3.540%	25	1,011	-82.569%
2025-12-15	41.0000	41.3000	37.1800	39.5500	-8.766%	97	999	-83.186%
2025-12-12	41.3800	46.9000	41.3800	43.3500	+5.603%	84	1,006	-84.660%
2025-12-11	42.5000	44.3000	38.1500	41.0500	-0.340%	122	985	-83.800%
2025-12-10	41.0700	42.0500	40.0000	41.1900	-0.024%	75	950	-83.855%
2025-12-09	38.0000	42.3500	38.0000	41.2000	+9.867%	19	921	-83.859%
2025-12-08	41.9000	42.0000	37.5000	37.5000	-9.201%	29	924	-82.267%
2025-12-05	37.0500	42.5000	37.0500	41.3000	+20.093%	62	917	-83.898%
2025-12-04	34.8200	34.8200	33.2000	34.3900	+2.199%	7	913	-80.663%
2025-12-03	32.8000	33.6500	32.8000	33.6500	+1.970%	7	912	-80.238%
2025-12-02	30.4900	33.5000	30.4900	33.0000	+2.484%	29	906	-79.848%
2025-12-01	30.0000	33.0000	30.0000	32.2000	+0.814%	5	896	-79.348%
2025-11-28	31.0000	31.9400	30.9700	31.9400	+4.107%	7	895	-79.180%
2025-11-26	30.7000	31.0000	30.6800	30.6800	-4.868%	10	894	-78.325%
2025-11-25	31.1500	32.7000	30.8500	32.2500	+0.155%	11	894	-79.380%
2025-11-24	33.7900	33.7900	32.0000	32.2000	-9.040%	19	894	-79.348%
2025-11-21	30.6000	36.9000	30.6000	35.4000	+12.739%	95	892	-81.215%
2025-11-20	32.6000	34.3200	31.0000	31.4000	-5.706%	46	884	-78.822%
2025-11-19	35.4000	35.4000	31.3500	33.3000	-5.932%	144	903	-80.030%
2025-11-18	35.0000	35.7000	34.4400	35.4000	-0.282%	20	989	-81.215%
2025-11-17	37.8300	38.6800	35.5000	35.5000	-8.198%	152	979	-81.268%
2025-11-14	39.0000	39.5000	38.0000	38.6700	-4.964%	14	975	-82.803%
2025-11-13	42.5000	42.5000	40.6900	40.6900	-3.692%	10	977	-83.657%
2025-11-12	41.1000	43.2500	41.1000	42.2500	+4.579%	13	982	-84.260%
2025-11-11	41.0000	41.0000	39.8700	40.4000	+2.851%	6	972	-83.540%
2025-11-10	38.4900	39.2800	38.1000	39.2800	+3.368%	36	974	-83.070%
2025-11-07	39.1600	39.2000	37.3500	38.0000	-1.961%	9	966	-82.500%
2025-11-06	39.0000	39.0000	37.4000	38.7600	-5.463%	50	961	-82.843%
2025-11-05	40.5000	41.1100	39.7600	41.0000	-0.726%	72	987	-83.780%
2025-11-04	41.9900	44.2000	41.0000	41.3000	-4.663%	121	944	-83.898%
2025-11-03	45.1000	45.1000	41.0000	43.3200	-1.991%	46	915	-84.649%
2025-10-31	43.8500	44.6300	43.0000	44.2000	+1.260%	25	915	-84.955%
2025-10-30	43.4500	46.1000	42.0000	43.6500	-0.863%	173	902	-84.765%
2025-10-29	49.9500	49.9500	43.0000	44.0300	-16.925%	185	886	-84.897%
2025-10-28	51.7500	53.5000	51.1900	53.0000	+6.000%	77	804	-87.453%
2025-10-27	50.4500	51.0000	48.4900	50.0000	+2.669%	70	704	-86.700%
2025-10-24	48.3500	48.8100	48.3500	48.7000	+1.883%	46	704	-86.345%
2025-10-23	46.8500	47.8000	46.8500	47.8000	-4.743%	29	739	-86.088%
2025-10-22	49.5000	52.0000	49.5000	50.1800	-0.575%	9	755	-86.748%
2025-10-21	44.2500	50.7500	44.0000	50.4700	+15.492%	85	762	-86.824%
2025-10-20	40.3500	44.0000	40.3500	43.7000	+7.371%	21	750	-84.783%
2025-10-17	38.6500	40.7000	37.8000	40.7000	+4.359%	106	742	-83.661%
2025-10-16	40.0000	40.5000	38.5000	39.0000	-0.205%	13	782	-82.949%
2025-10-15	40.0000	41.0000	38.5000	39.0800	-5.604%	60	772	-82.984%
2025-10-14	40.0000	42.5000	40.0000	41.4000	-2.174%	18	742	-83.937%
2025-10-13	41.1000	42.3200	41.0000	42.3200	+2.594%	18	741	-84.286%
2025-10-10	44.4500	44.4500	41.0000	41.2500	-6.250%	201	739	-83.879%
2025-10-09	46.3000	46.3000	44.0000	44.0000	-5.376%	15	827	-84.886%
2025-10-08	46.0000	48.3500	45.4500	46.5000	+1.751%	18	828	-85.699%
2025-10-07	47.8000	47.8000	44.4000	45.7000	-1.720%	22	817	-85.449%
2025-10-06	43.9000	50.3000	43.9000	46.5000	+4.143%	31	817	-85.699%
2025-10-03	46.2000	46.9300	44.6500	44.6500	-3.978%	21	814	-85.106%
2025-10-02	43.4600	46.5000	43.4600	46.5000	+6.897%	32	811	-85.699%
2025-10-01	44.6000	44.6000	41.8000	43.5000	-5.022%	92	818	-84.713%
2025-09-30	46.9000	47.0200	45.7000	45.8000	-11.068%	10	792	-85.480%
2025-09-29	51.4600	52.0000	51.1000	51.5000	+1.478%	13	790	-87.087%
2025-09-26	48.3900	50.7500	48.3900	50.7500	+7.681%	4	789	-86.897%
2025-09-25	48.0000	48.1500	47.1300	47.1300	+0.598%	11	789	-85.890%
2025-09-24	48.2400	48.2400	45.3500	46.8500	-9.521%	53	787	-85.806%
2025-09-23	53.2000	54.1000	51.7800	51.7800	-0.039%	14	767	-87.157%
2025-09-22	51.3400	59.6000	50.0000	51.8000	-3.087%	36	764	-87.162%
2025-09-19	52.5000	53.4500	52.0000	53.4500	-1.019%	15	747	-87.558%
2025-09-18	53.7500	55.4500	53.5700	54.0000	+4.997%	37	741	-87.685%
2025-09-17	48.0000	51.4300	47.7500	51.4300	+12.785%	36	731	-87.070%
2025-09-16	47.0000	48.1000	44.0000	45.6000	+6.145%	464	720	-85.417%
2025-09-15	45.5000	47.0000	42.6000	42.9600	-3.461%	116	931	-84.520%
2025-09-12	49.7000	52.0000	41.0000	44.5000	-9.091%	71	843	-85.056%
2025-09-11	50.0000	50.0000	46.9400	48.9500	+3.053%	34	805	-86.415%
2025-09-10	49.7000	49.7000	47.5000	47.5000	-1.042%	10	782	-86.000%
2025-09-09	49.6300	49.6300	48.0000	48.0000	-5.381%	5	776	-86.146%
2025-09-08	45.1300	50.7300	45.1300	50.7300	+12.036%	54	773	-86.891%
2025-09-05	47.7000	47.7000	45.2800	45.2800	+6.166%	8	813	-85.314%
2025-09-04	42.0000	42.8000	39.2000	42.6500	-3.833%	27	809	-84.408%
2025-09-03	44.5000	45.0000	44.3500	44.3500	+3.380%	4	787	-85.006%
2025-09-02	45.9500	45.9500	42.7000	42.9000	-11.546%	17	783	-84.499%
2025-08-29	48.5000	48.5000	48.5000	48.5000	+1.042%	1	766	-86.289%
2025-08-28	47.0000	48.0000	46.4200	48.0000	-1.840%	4	766	-86.146%
2025-08-27	49.6500	50.5000	48.7400	48.9000	-0.204%	28	763	-86.401%
2025-08-26	52.8500	52.8500	48.6000	49.0000	-6.130%	24	736	-86.429%
2025-08-25	52.3100	52.3100	52.2000	52.2000	+2.453%	3	713	-87.261%
2025-08-22	50.5500	50.9500	50.4000	50.9500	+6.035%	6	714	-86.948%
2025-08-21	48.0500	48.0500	48.0500	48.0500	-1.819%	1	713	-86.160%
2025-08-20	51.0000	51.0000	48.6200	48.9400	-5.320%	10	714	-86.412%
2025-08-19	52.5000	53.0000	51.6900	51.6900	+2.356%	6	715	-87.135%
2025-08-18	49.0000	52.0500	48.5000	50.5000	+1.835%	25	713	-86.832%
2025-08-15	48.9300	51.0000	48.9300	49.5900	+5.064%	7	690	-86.590%
2025-08-14	45.6800	47.2000	45.6800	47.2000	+3.057%	6	689	-85.911%
2025-08-13	40.9500	45.8000	40.9500	45.8000	+12.752%	9	692	-85.480%
2025-08-12	39.4200	40.6200	39.4200	40.6200	+4.154%	3	688	-83.629%
2025-08-11	40.7000	40.7000	39.0000	39.0000	-5.340%	3	685	-82.949%
2025-08-08	41.0000	42.0000	40.0000	41.2000	+5.102%	31	682	-83.859%
2025-08-07	43.0000	43.0000	38.0500	39.2000	-9.196%	415	653	-83.036%
2025-08-06	42.0000	43.1700	42.0000	43.1700	+4.024%	6	263	-84.596%
2025-08-05	41.7500	41.7500	41.5000	41.5000	+2.596%	12	258	-83.976%
2025-08-04	44.5000	44.5000	40.3000	40.4500	-10.211%	10	248	-83.560%
2025-08-01	48.0000	48.0000	45.0500	45.0500	-8.990%	2	248	-85.239%
2025-07-31	50.0000	50.0000	49.5000	49.5000	-15.167%	5	246	-86.566%
2025-07-29	59.3700	59.3700	58.3500	58.3500	+0.189%	3	250	-88.603%
2025-07-24	59.2500	59.5500	57.3500	58.2400	+1.111%	31	249	-88.582%
2025-07-23	60.4900	60.4900	57.6000	57.6000	-0.690%	4	252	-88.455%
2025-07-22	58.5000	58.5000	55.2400	58.0000	+6.422%	13	255	-88.534%
2025-07-18	54.4000	54.5000	53.6500	54.5000	-2.154%	5	248	-87.798%
2025-07-17	55.0000	55.7000	55.0000	55.7000	+5.253%	2	250	-88.061%
2025-07-16	52.9200	52.9200	52.9200	52.9200	-2.362%	4	248	-87.434%
2025-07-15	54.2000	54.2000	54.2000	54.2000	-1.455%	40	244	-87.731%
2025-07-14	54.0800	55.0000	54.0800	55.0000	-0.901%	10	204	-87.909%
2025-07-11	55.6000	55.6000	55.5000	55.5000	-0.180%	7	204	-88.018%
2025-07-10	55.6000	55.6000	55.6000	55.6000	-6.239%	2	197	-88.040%
2025-07-09	60.0000	60.0000	58.2700	59.3000	-10.152%	6	195	-88.786%
2025-07-08	62.6000	66.5000	62.6000	66.0000	+1.538%	8	190	-89.924%
2025-07-07	65.3000	65.3000	65.0000	65.0000	+4.200%	2	188	-89.769%
2025-07-02	61.9500	62.3800	60.1000	62.3800	-8.399%	21	186	-89.340%
2025-06-30	70.0000	70.0000	67.7000	68.1000	-1.433%	12	190	-90.235%
2025-06-27	69.5700	69.5700	69.0900	69.0900	+3.895%	4	188	-90.375%
2025-06-26	66.5000	66.5000	66.5000	66.5000	+0.151%	4	186	-90.000%
2025-06-24	66.2500	66.4000	66.2500	66.4000	+3.346%	20	190	-89.985%
2025-06-23	65.0000	65.0000	64.2500	64.2500	+5.761%	3	190	-89.650%
2025-06-20	63.0000	63.0000	60.7500	60.7500	-6.467%	4	189	-89.053%
2025-06-18	67.5000	67.5000	64.9500	64.9500	-13.515%	14	176	-89.761%
2025-06-16	77.2500	77.4500	72.6500	75.1000	+3.758%	10	176	-91.145%
2025-06-13	67.2000	77.2200	67.2000	72.3800	-20.462%	48	173	-90.812%
2025-06-12	91.0000	91.0000	91.0000	91.0000	-2.256%	1	163	-92.692%
2025-06-10	93.9400	93.9400	92.5800	93.1000	-1.450%	7	162	-92.857%
2025-06-09	94.4700	94.4700	94.4700	94.4700	-0.032%	2	167	-92.961%
2025-06-06	95.3700	95.3700	94.5000	94.5000	-1.347%	4	165	-92.963%
2025-06-05	95.7900	95.7900	95.7900	95.7900	+2.834%	2	165	-93.058%
2025-06-04	93.1500	93.1500	93.1500	93.1500	+6.093%	1	167	-92.861%
2025-05-23	87.8000	87.8000	87.8000	87.8000	-6.146%	2	167	-92.426%
2025-05-22	93.5500	93.5900	93.5000	93.5500	+0.225%	4	167	-92.892%
2025-05-21	93.3400	93.3400	93.3400	93.3400	-0.064%	1	166	-92.876%
2025-05-16	92.8000	93.4000	92.8000	93.4000	+11.656%	4	167	-92.880%
2025-05-15	83.6500	83.6500	83.6500	83.6500	+1.075%	5	167	-92.050%
2025-05-14	81.8000	82.7900	81.7000	82.7600	+1.821%	50	172	-91.965%
2025-05-13	81.0400	82.4000	80.8500	81.2800	+3.687%	38	201	-91.818%
2025-05-12	78.3100	78.3900	78.3100	78.3900	+5.165%	2	187	-91.517%
2025-05-07	74.0000	74.5400	74.0000	74.5400	+2.180%	2	189	-91.079%
2025-05-05	72.9500	72.9500	72.9500	72.9500	+1.418%	1	190	-90.884%
2025-05-02	71.1200	71.9300	71.1200	71.9300	+8.165%	4	191	-90.755%
2025-04-30	66.5000	66.5000	66.5000	66.5000	-0.538%	1	191	-90.000%
2025-04-29	67.0000	67.0000	66.8600	66.8600	+2.862%	2	191	-90.054%
2025-04-28	65.0000	65.0000	65.0000	65.0000	+6.557%	1	189	-89.769%
2025-04-24	60.4000	61.0000	60.0800	61.0000	+5.082%	4	190	-89.098%
2025-04-23	58.0500	58.0500	58.0500	58.0500	+2.201%	17	187	-88.544%
2025-04-22	57.0000	57.0000	56.8000	56.8000	+10.078%	2	170	-88.292%
2025-04-21	51.6000	51.6000	51.6000	51.6000	-12.035%	1	169	-87.112%
2025-04-14	58.6600	58.6600	58.6600	58.6600	+6.076%	5	168	-88.663%
2025-04-11	55.3000	55.3000	55.3000	55.3000	-9.359%	2	173	-87.975%
2025-04-09	60.8000	63.0000	60.8000	61.0100	+18.696%	3	172	-89.100%
2025-04-08	51.4000	51.4000	51.4000	51.4000	-6.204%	1	175	-87.062%
2025-04-07	53.7100	54.8000	51.3000	54.8000	-5.059%	5	174	-87.865%
2025-04-04	61.0000	63.4600	57.7200	57.7200	-13.722%	110	171	-88.479%
2025-04-03	66.9000	66.9000	66.9000	66.9000	-10.561%	4	124	-90.060%
2025-04-01	74.8000	74.8000	74.8000	74.8000	-7.311%	1	122	-91.110%
2025-03-28	80.7000	80.7000	80.7000	80.7000	-5.878%	2	121	-91.760%
2025-03-26	85.7400	85.7400	85.7400	85.7400	-2.324%	1	121	-92.244%
2025-03-25	85.0000	90.1500	85.0000	87.7800	+5.126%	4	120	-92.424%
2025-03-20	83.0000	83.5000	83.0000	83.5000	+6.099%	2	119	-92.036%
2025-03-19	82.0000	82.0000	78.7000	78.7000	-2.840%	2	119	-91.550%
2025-03-18	80.5000	81.0000	78.5000	81.0000	-5.263%	3	119	-91.790%
2025-03-17	80.5000	85.5000	80.3000	85.5000	+3.636%	15	117	-92.222%
2025-03-14	78.7000	82.5000	78.7000	82.5000	+11.486%	4	119	-91.939%
2025-03-13	92.8400	92.8400	74.0000	74.0000	-37.710%	31	113	-91.014%
2025-03-12	118.8000	118.8000	118.8000	118.8000	+2.414%	4	113	-94.402%
2025-03-11	116.0000	116.0000	116.0000	116.0000	-4.132%	2	111	-94.267%
2025-03-07	121.0000	121.0000	121.0000	121.0000	-0.820%	2	109	-94.504%
2025-03-06	121.0700	126.0000	121.0700	122.0000	-4.576%	3	109	-94.549%
2025-03-05	123.2300	128.0000	123.2300	127.8500	+3.271%	7	110	-94.799%
2025-03-03	123.9000	123.9000	123.8000	123.8000	+2.314%	2	111	-94.628%
2025-02-26	121.0000	121.0000	121.0000	121.0000	+1.604%	2	111	-94.504%
2025-02-25	119.0900	119.0900	119.0900	119.0900	-7.287%	1	110	-94.416%
2025-02-20	128.4500	128.4500	128.4500	128.4500	-4.852%	4	110	-94.823%
2025-02-14	135.0000	135.0000	135.0000	135.0000	+0.559%	4	106	-95.074%
2025-02-11	133.2500	135.0000	133.2500	134.2500	+4.272%	16	106	-95.047%
2025-02-10	129.0000	129.7500	128.7500	128.7500	+11.957%	9	90	-94.835%
2025-02-07	117.5800	117.5800	115.0000	115.0000	-4.167%	4	88	-94.217%
2025-02-03	120.0000	120.0000	120.0000	120.0000	+1.266%	5	88	-94.458%
2025-01-31	118.5000	118.5000	118.5000	118.5000	-4.435%	2	83	-94.388%
2025-01-30	122.0000	125.9200	122.0000	124.0000	+7.967%	4	82	-94.637%
2025-01-27	114.8500	114.8500	114.8500	114.8500	-0.035%	1	79	-94.210%
2025-01-23	114.8900	114.8900	114.8900	114.8900	+10.471%	1	79	-94.212%
2025-01-15	106.0000	106.0000	104.0000	104.0000	+4.733%	3	79	-93.606%
2025-01-14	97.4500	99.3000	97.0000	99.3000	+0.915%	29	78	-93.303%
2025-01-13	99.0500	99.2500	97.9000	98.4000	+1.360%	11	62	-93.242%
2025-01-10	99.7000	99.7000	96.4000	97.0800	-8.656%	50	62	-93.150%
2025-01-08	104.9600	107.2300	104.9600	106.2800	-2.046%	15	50	-93.743%
2025-01-07	111.5300	111.8400	108.5000	108.5000	-7.934%	17	50	-93.871%
2025-01-06	117.8500	117.8500	117.8500	117.8500	+4.292%	1	45	-94.357%
2025-01-03	113.0000	113.0000	113.0000	113.0000	-8.391%	2	45	-94.115%
2025-01-02	123.3500	123.3500	123.3500	123.3500	-5.028%	2	45	-94.609%
2024-12-26	129.8800	129.8800	129.8800	129.8800	-0.475%	1	45	-94.880%
2024-12-20	130.5000	130.5000	130.5000	130.5000	+3.162%	1	44	-94.904%
2024-12-19	127.3800	130.5000	126.5000	126.5000	-5.037%	26	43	-94.743%
2024-12-18	136.5500	136.5500	133.2100	133.2100	-1.690%	3	37	-95.008%
2024-12-17	135.5000	135.5000	135.5000	135.5000	-3.901%	1	34	-95.092%
2024-12-16	146.1300	146.1300	141.0000	141.0000	+2.374%	6	33	-95.284%
2024-12-13	147.0000	147.0000	137.7300	137.7300	-8.180%	14	34	-95.172%
2024-12-12	162.0000	162.0000	150.0000	150.0000	-26.829%	23	29	-95.567%
2024-12-04	201.0000	205.0000	201.0000	205.0000	+9.831%	3	7	-96.756%
2024-11-15	186.6500	186.6500	186.6500	186.6500	+3.723%	2	9	-96.437%
2024-11-11	179.9500	179.9500	179.9500	179.9500	+3.897%	1	10	-96.305%
2024-11-07	173.2000	173.2000	173.2000	173.2000	+7.578%	1	9	-96.161%
2024-10-29	161.0000	161.0000	161.0000	161.0000	-5.870%	1	8	-95.870%
2024-10-21	171.4300	171.4300	170.9000	171.0400	+0.612%	6	7	-96.112%
2024-10-17	170.0000	170.0000	170.0000	170.0000	-3.655%	2	3	-96.088%
2024-10-10	176.4500	176.4500	176.4500	176.4500	0.000%	1	1	-96.231%