Dark

AGNC20261218C10
AGNC Dec 18 2026 10.00 Call (AGNC261218C00010000)
option OPRA

EOD

Sep 10, 2026

0.5100-26.087%(-0.1800)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6900	0.6900	0.5100	0.5100	-26.087%	43	5,562	0.000%
2026-09-09	0.8000	0.8000	0.6900	0.6900	-18.824%	91	5,536	-26.087%
2026-09-08	0.9300	0.9500	0.8500	0.8500	+4.938%	276	5,525	-40.000%
2026-09-04	0.7900	0.8600	0.7300	0.8100	+2.532%	69	5,214	-37.037%
2026-09-03	0.8000	0.8700	0.7700	0.7900	+5.333%	79	5,214	-35.443%
2026-09-02	0.7900	0.8100	0.7200	0.7500	-12.791%	1,377	5,229	-32.000%
2026-09-01	0.8000	0.8600	0.8000	0.8600	-7.527%	58	5,821	-40.698%
2026-08-31	0.9600	0.9700	0.9100	0.9300	0.000%	72	5,775	-45.161%
2026-08-28	1.0000	1.0000	0.9300	0.9300	-4.124%	97	5,823	-45.161%
2026-08-27	0.8500	0.9700	0.8500	0.9700	+8.989%	33	7,139	-47.423%
2026-08-26	0.9400	0.9400	0.8900	0.8900	-7.292%	35	7,159	-42.697%
2026-08-25	1.0200	1.0200	0.9500	0.9600	-6.796%	553	7,174	-46.875%
2026-08-24	0.9500	1.0300	0.9500	1.0300	+7.292%	38	6,985	-50.485%
2026-08-21	1.0500	1.0500	0.9600	0.9600	-1.031%	17	6,995	-46.875%
2026-08-20	1.1200	1.1800	0.9700	0.9700	-8.491%	1,507	6,999	-47.423%
2026-08-19	1.1000	1.1000	1.0400	1.0600	+11.579%	55	6,698	-51.887%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-5.000%	2	6,701	-46.316%
2026-08-17	0.9800	1.0000	0.9800	1.0000	-8.257%	5	6,703	-49.000%
2026-08-14	1.0900	1.1000	1.0800	1.0900	+3.810%	25	6,706	-53.211%
2026-08-13	1.0300	1.0500	1.0300	1.0500	+0.962%	9	6,718	-51.429%
2026-08-12	1.0100	1.0800	1.0100	1.0400	+6.122%	46	6,726	-50.962%
2026-08-11	0.9400	0.9800	0.9400	0.9800	+15.294%	22	6,727	-47.959%
2026-08-10	0.9800	0.9800	0.8500	0.8500	-14.141%	15	6,724	-40.000%
2026-08-07	0.9400	1.0300	0.9400	0.9900	+23.750%	15	6,715	-48.485%
2026-08-06	0.8500	0.8800	0.8000	0.8000	-6.977%	157	6,715	-36.250%
2026-08-05	0.8100	0.8600	0.8100	0.8600	+1.176%	10	6,599	-40.698%
2026-08-04	0.9100	0.9200	0.8500	0.8500	0.000%	310	6,609	-40.000%
2026-08-03	0.9300	0.9300	0.8200	0.8500	-1.163%	42	6,608	-40.000%
2026-07-31	0.9600	0.9600	0.8500	0.8600	-10.417%	51	6,589	-40.698%
2026-07-30	0.9100	0.9600	0.9100	0.9600	-8.571%	9	6,558	-46.875%
2026-07-29	1.0200	1.0700	1.0200	1.0500	-1.869%	2,078	6,559	-51.429%
2026-07-28	0.8500	1.0700	0.8500	1.0700	+33.750%	64	8,185	-52.336%
2026-07-27	0.7900	0.8200	0.7500	0.8000	+3.896%	71	8,169	-36.250%
2026-07-24	0.7700	0.8000	0.7100	0.7700	+1.316%	141	8,159	-33.766%
2026-07-23	0.7600	0.7600	0.6600	0.7600	-11.628%	3,813	8,181	-32.895%
2026-07-22	1.0100	1.0100	0.8400	0.8600	-3.371%	43	11,221	-40.698%
2026-07-21	1.1000	1.1000	0.8600	0.8900	-11.881%	237	11,211	-42.697%
2026-07-20	1.1800	1.1800	1.0100	1.0100	-20.472%	136	11,392	-49.505%
2026-07-17	1.4500	1.4500	1.2300	1.2700	-13.605%	75	11,422	-59.843%
2026-07-16	1.4300	1.4900	1.3700	1.4700	+0.685%	33	11,490	-65.306%
2026-07-15	1.3500	1.5100	1.3500	1.4600	+13.178%	178	11,498	-65.068%
2026-07-14	1.2500	1.2900	1.2500	1.2900	+17.273%	9	11,527	-60.465%
2026-07-13	1.0800	1.2000	1.0800	1.1000	-9.836%	110	11,528	-53.636%
2026-07-10	1.2500	1.2500	1.2000	1.2200	+1.667%	38	11,529	-58.197%
2026-07-09	1.0500	1.2400	1.0000	1.2000	+9.091%	22	11,494	-57.500%
2026-07-08	1.2000	1.2400	1.0200	1.1000	-9.091%	144	11,491	-53.636%
2026-07-07	1.2400	1.3400	1.1700	1.2100	-3.200%	1,926	11,465	-57.851%
2026-07-06	1.1400	1.2500	1.1400	1.2500	+21.359%	119	11,305	-59.200%
2026-07-02	1.0400	1.0400	1.0300	1.0300	-1.905%	22	11,347	-50.485%
2026-07-01	1.0500	1.0500	1.0500	1.0500	-8.696%	41	11,347	-51.429%
2026-06-30	1.0400	1.1800	1.0000	1.1500	+21.053%	124	11,306	-55.652%
2026-06-29	0.9000	0.9500	0.8700	0.9500	+5.556%	102	11,324	-46.316%
2026-06-26	0.7400	0.9200	0.7400	0.9000	+23.288%	66	11,391	-43.333%
2026-06-25	0.7100	0.7600	0.7100	0.7300	+4.286%	126	11,390	-30.137%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+12.903%	1	11,401	-27.143%
2026-06-23	0.6200	0.6200	0.6200	0.6200	-1.587%	5	11,402	-17.742%
2026-06-22	0.5600	0.6300	0.5600	0.6300	+5.000%	3	11,405	-19.048%
2026-06-18	0.6600	0.6600	0.6000	0.6000	+1.695%	3	11,406	-15.000%
2026-06-17	0.7100	0.7100	0.5700	0.5900	-24.359%	21	11,406	-13.559%
2026-06-16	0.7800	0.7800	0.7500	0.7800	+11.429%	9	11,396	-34.615%
2026-06-15	0.7000	0.7300	0.6900	0.7000	+7.692%	239	11,395	-27.143%
2026-06-12	0.6400	0.6500	0.6400	0.6500	+3.175%	7	11,216	-21.538%
2026-06-11	0.6300	0.6300	0.6200	0.6300	+6.780%	5	11,209	-19.048%
2026-06-10	0.6300	0.6300	0.5900	0.5900	-4.839%	55	11,207	-13.559%
2026-06-09	0.5500	0.6200	0.5500	0.6200	+10.714%	5	11,152	-17.742%
2026-06-08	0.6000	0.6000	0.5600	0.5600	-6.667%	3	11,150	-8.929%
2026-06-05	0.6300	0.6300	0.5800	0.6000	-9.091%	9	11,150	-15.000%
2026-06-04	0.6200	0.6900	0.6100	0.6600	+15.789%	13	11,143	-22.727%
2026-06-03	0.5600	0.5900	0.5600	0.5700	-12.308%	10	11,133	-10.526%
2026-06-02	0.6600	0.6600	0.6500	0.6500	+3.175%	201	11,137	-21.538%
2026-06-01	0.6800	0.6900	0.6300	0.6300	-5.970%	54	10,935	-19.048%
2026-05-29	0.7300	0.7500	0.6700	0.6700	-10.667%	73	10,958	-23.881%
2026-05-28	0.7400	0.7500	0.7400	0.7500	0.000%	17	10,989	-32.000%
2026-05-27	0.8000	0.8000	0.7400	0.7500	+7.143%	164	10,992	-32.000%
2026-05-26	0.6500	0.7000	0.6500	0.7000	+25.000%	26	10,868	-27.143%
2026-05-22	0.5800	0.5800	0.5600	0.5600	-3.448%	211	10,653	-8.929%
2026-05-21	0.6000	0.6100	0.5000	0.5800	-4.918%	31	10,649	-12.069%
2026-05-20	0.5800	0.6100	0.5200	0.6100	+22.000%	39	10,649	-16.393%
2026-05-19	0.6200	0.6200	0.5000	0.5000	-20.635%	64	10,584	+2.000%
2026-05-18	0.6300	0.6300	0.6200	0.6300	-7.353%	7	10,584	-19.048%
2026-05-15	0.6800	0.7400	0.6500	0.6800	-22.727%	139	10,584	-25.000%
2026-05-14	0.8900	0.8900	0.8800	0.8800	0.000%	4	10,585	-42.045%
2026-05-13	0.9000	0.9000	0.8800	0.8800	-6.383%	2	10,578	-42.045%
2026-05-12	0.9500	0.9500	0.9400	0.9400	-6.000%	4	10,578	-45.745%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+3.093%	2	10,578	-49.000%
2026-05-08	0.9500	0.9700	0.9500	0.9700	-1.020%	9	10,576	-47.423%
2026-05-06	1.0000	1.0000	0.9500	0.9800	+3.158%	35	10,567	-47.959%
2026-05-05	0.9500	0.9500	0.9500	0.9500	0.000%	6	10,563	-46.316%
2026-05-04	1.0800	1.0800	0.9500	0.9500	-16.667%	117	10,562	-46.316%
2026-05-01	1.1500	1.1500	1.1000	1.1400	-4.202%	4	10,510	-55.263%
2026-04-30	1.1600	1.1900	1.1600	1.1900	+13.333%	2	10,510	-57.143%
2026-04-29	1.0600	1.0600	1.0500	1.0500	-8.696%	72	10,510	-51.429%
2026-04-28	1.1700	1.1700	1.1500	1.1500	-2.542%	6	10,511	-55.652%
2026-04-27	1.1800	1.1800	1.1000	1.1800	+4.425%	83	10,510	-56.780%
2026-04-24	1.1000	1.1600	1.1000	1.1300	+10.784%	19	10,474	-54.867%
2026-04-23	1.0600	1.0600	1.0200	1.0200	-2.857%	101	10,462	-50.000%
2026-04-22	1.0300	1.0800	1.0000	1.0500	-3.670%	217	10,562	-51.429%
2026-04-21	1.1000	1.1000	1.0900	1.0900	+3.810%	100	10,449	-53.211%
2026-04-20	1.0300	1.0500	0.9300	1.0500	-0.943%	18	10,449	-51.429%
2026-04-17	1.0000	1.0600	1.0000	1.0600	+10.417%	109	10,450	-51.887%
2026-04-15	0.9600	0.9600	0.9000	0.9600	+7.865%	495	10,342	-46.875%
2026-04-14	0.8500	0.8900	0.8500	0.8900	+4.706%	1,403	9,951	-42.697%
2026-04-13	0.7500	0.8600	0.7500	0.8500	+6.250%	106	8,548	-40.000%
2026-04-10	0.8500	0.8600	0.8000	0.8000	-4.762%	179	8,527	-36.250%
2026-04-09	0.7800	0.8400	0.7800	0.8400	+13.514%	5	8,468	-39.286%
2026-04-08	0.8000	0.8000	0.7400	0.7400	+8.824%	6	8,463	-31.081%
2026-04-07	0.6800	0.6800	0.6800	0.6800	-2.857%	200	8,457	-25.000%
2026-04-06	0.7300	0.7400	0.7000	0.7000	+7.692%	459	8,257	-27.143%
2026-04-02	0.6100	0.6500	0.6000	0.6500	0.000%	1,007	6,993	-21.538%
2026-04-01	0.6800	0.7100	0.6000	0.6500	+10.169%	2,636	6,993	-21.538%
2026-03-30	0.5500	0.5900	0.5300	0.5900	+31.111%	39	4,361	-13.559%
2026-03-27	0.4800	0.4900	0.4500	0.4500	-18.182%	314	4,322	+13.333%
2026-03-26	0.5800	0.6000	0.5500	0.5500	-15.385%	23	4,308	-7.273%
2026-03-25	0.6500	0.6500	0.6200	0.6500	+16.071%	222	4,285	-21.538%
2026-03-24	0.5600	0.5600	0.5600	0.5600	-9.677%	3	4,064	-8.929%
2026-03-23	0.5200	0.6200	0.5100	0.6200	+24.000%	286	4,064	-17.742%
2026-03-20	0.6400	0.6400	0.5000	0.5000	-30.556%	81	3,858	+2.000%
2026-03-19	0.6800	0.7700	0.6800	0.7200	-2.703%	264	3,841	-29.167%
2026-03-18	0.7200	0.8000	0.7200	0.7400	-12.941%	234	3,588	-31.081%
2026-03-17	0.8200	0.8500	0.8200	0.8500	+8.974%	402	3,633	-40.000%
2026-03-16	0.7700	0.8000	0.7500	0.7800	+11.429%	83	3,361	-34.615%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-7.895%	10	3,332	-27.143%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-24.000%	13	3,332	-32.895%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+20.482%	30	3,341	-49.000%
2026-03-10	0.8300	0.8300	0.8300	0.8300	-7.778%	1	3,341	-38.554%
2026-03-09	0.7500	0.9000	0.7500	0.9000	-3.226%	205	3,341	-43.333%
2026-03-06	0.9000	0.9900	0.9000	0.9300	-26.190%	31	3,536	-45.161%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-3.817%	31	3,506	-59.524%
2026-03-03	1.1600	1.3100	1.1600	1.3100	+10.084%	211	3,475	-61.069%
2026-03-02	1.1900	1.1900	1.1900	1.1900	-11.852%	3	3,272	-57.143%
2026-02-27	1.3300	1.3500	1.3300	1.3500	0.000%	3	3,269	-62.222%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+1.504%	3	3,268	-62.222%
2026-02-25	1.5300	1.5300	1.2500	1.3300	+3.101%	590	3,715	-61.654%
2026-02-24	1.3100	1.3200	1.2900	1.2900	-1.527%	51	3,715	-60.465%
2026-02-23	1.2700	1.3100	1.2500	1.3100	-4.380%	8	3,665	-61.069%
2026-02-20	1.3500	1.3700	1.3500	1.3700	+0.735%	77	3,664	-62.774%
2026-02-19	1.3900	1.3900	1.3600	1.3600	-2.857%	40	3,587	-62.500%
2026-02-18	1.5200	1.5200	1.4000	1.4000	+7.692%	8	3,567	-63.571%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-4.412%	1	3,567	-60.769%
2026-02-10	1.3900	1.4200	1.3000	1.3600	-12.821%	148	3,567	-62.500%
2026-02-06	1.5500	1.5800	1.5000	1.5600	+8.333%	261	3,466	-67.308%
2026-02-05	1.5300	1.5300	1.4400	1.4400	-8.280%	2	3,316	-64.583%
2026-02-04	1.6000	1.6300	1.5600	1.5700	+6.803%	550	3,315	-67.516%
2026-02-02	1.4400	1.4700	1.3600	1.4700	-4.545%	77	2,865	-65.306%
2026-01-30	1.9000	1.9000	1.4600	1.5400	-21.429%	1,250	2,800	-66.883%
2026-01-29	2.0500	2.0500	1.8400	1.9600	-6.220%	7,763	2,250	-73.980%
2026-01-28	2.1800	2.1800	2.0900	2.0900	0.000%	9	3,831	-75.598%
2026-01-27	1.9500	2.1300	1.9300	2.0900	+15.470%	119	3,839	-75.598%
2026-01-26	1.8000	1.8100	1.6700	1.8100	-2.688%	566	3,908	-71.823%
2026-01-23	1.8200	1.8700	1.8200	1.8600	-1.064%	210	4,081	-72.581%
2026-01-22	1.7300	1.8800	1.7300	1.8800	+11.243%	14	4,200	-72.872%
2026-01-21	1.6500	1.7100	1.6000	1.6900	-1.744%	110	4,210	-69.822%
2026-01-20	1.8300	1.8300	1.7000	1.7200	-11.795%	50	4,249	-70.349%
2026-01-16	1.7500	1.9500	1.7500	1.9500	+20.370%	213	4,439	-73.846%
2026-01-15	1.7800	1.7800	1.6200	1.6200	-1.818%	15	4,439	-68.519%
2026-01-14	1.4000	1.6500	1.4000	1.6500	+12.245%	106	5,070	-69.091%
2026-01-13	1.4500	1.4700	1.4500	1.4700	-1.342%	31	5,065	-65.306%
2026-01-12	1.4700	1.4900	1.4700	1.4900	-0.667%	44	5,066	-65.772%
2026-01-09	1.6600	1.6600	1.5000	1.5000	+3.448%	130	5,047	-66.000%
2026-01-08	1.2400	1.5100	1.2400	1.4500	+21.849%	346	5,067	-64.828%
2026-01-07	1.2900	1.3000	1.1900	1.1900	-7.031%	142	4,911	-57.143%
2026-01-06	1.2300	1.2800	1.1400	1.2800	+6.667%	858	4,890	-60.156%
2026-01-05	1.1000	1.3700	1.1000	1.2000	+9.091%	50	5,484	-57.500%
2026-01-02	1.0200	1.1000	1.0200	1.1000	+12.245%	393	5,471	-53.636%
2025-12-31	0.9500	1.0200	0.9300	0.9800	+6.522%	69	5,292	-47.959%
2025-12-30	0.9900	0.9900	0.9100	0.9200	-1.075%	170	5,292	-44.565%
2025-12-29	1.0000	1.0000	0.9000	0.9300	-2.105%	659	5,238	-45.161%
2025-12-26	1.0600	1.0600	0.9300	0.9500	-5.000%	119	4,717	-46.316%
2025-12-24	0.9200	1.0000	0.9200	1.0000	+11.111%	155	4,579	-49.000%
2025-12-23	0.9200	0.9200	0.9000	0.9000	-6.250%	18	4,579	-43.333%
2025-12-22	0.8900	0.9700	0.8900	0.9600	+5.495%	39	4,570	-46.875%
2025-12-19	0.8000	0.9200	0.7900	0.9100	+13.750%	346	4,577	-43.956%
2025-12-18	0.8200	0.8300	0.8000	0.8000	+5.263%	24	4,871	-36.250%
2025-12-17	0.8100	0.8500	0.7000	0.7600	+8.571%	12	4,864	-32.895%
2025-12-16	0.6900	0.7000	0.6900	0.7000	0.000%	4	4,853	-27.143%
2025-12-15	0.7000	0.7000	0.6500	0.7000	-1.408%	10	4,850	-27.143%
2025-12-12	0.7200	0.7400	0.7100	0.7100	+1.429%	14	4,852	-28.169%
2025-12-11	0.7100	0.7100	0.7000	0.7000	0.000%	5	4,845	-27.143%
2025-12-10	0.7000	0.7200	0.7000	0.7000	+4.478%	26	4,846	-27.143%
2025-12-09	0.8300	0.8400	0.6700	0.6700	-22.093%	27	4,832	-23.881%
2025-12-08	0.7900	0.8600	0.7900	0.8600	+4.878%	44	4,849	-40.698%
2025-12-05	0.8800	0.8800	0.8200	0.8200	+3.797%	8	4,842	-37.805%
2025-12-04	0.8100	0.8100	0.7900	0.7900	-2.469%	4	4,841	-35.443%
2025-12-03	0.8100	0.8200	0.8000	0.8100	0.000%	33	4,840	-37.037%
2025-12-02	0.8900	0.8900	0.7500	0.8100	0.000%	36	4,834	-37.037%
2025-12-01	0.8000	0.8100	0.7900	0.8100	-1.220%	5	4,854	-37.037%
2025-11-28	0.8800	0.8800	0.8200	0.8200	+3.797%	42	4,857	-37.805%
2025-11-26	0.7400	0.8100	0.7200	0.7900	+14.493%	186	4,954	-35.443%
2025-11-25	0.6900	0.6900	0.6900	0.6900	+9.524%	7	4,954	-26.087%
2025-11-24	0.6500	0.6600	0.6200	0.6300	-7.353%	15	4,954	-19.048%
2025-11-21	0.6000	0.6800	0.6000	0.6800	+9.677%	88	4,954	-25.000%
2025-11-20	0.6400	0.6900	0.6200	0.6200	+6.897%	252	4,896	-17.742%
2025-11-19	0.5800	0.5800	0.5800	0.5800	-4.918%	1	4,846	-12.069%
2025-11-18	0.6100	0.6100	0.6100	0.6100	+1.667%	80	4,846	-16.393%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-10.448%	1	4,926	-15.000%
2025-11-14	0.6600	0.6700	0.6600	0.6700	+9.836%	42	4,927	-23.881%
2025-11-13	0.6500	0.6600	0.6100	0.6100	-6.154%	1,021	4,927	-16.393%
2025-11-12	0.7000	0.7000	0.6500	0.6500	-15.584%	2	4,991	-21.538%
2025-11-11	0.7700	0.7700	0.7700	0.7700	+5.479%	50	5,015	-33.766%
2025-11-10	0.7500	0.7500	0.7300	0.7300	+4.286%	2	5,015	-30.137%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+2.941%	4	5,013	-27.143%
2025-11-06	0.7500	0.7500	0.6800	0.6800	-5.556%	258	5,009	-25.000%
2025-11-05	0.6600	0.7300	0.6600	0.7200	+5.882%	995	5,259	-29.167%
2025-11-04	0.6400	0.6800	0.6300	0.6800	+21.429%	30	6,074	-25.000%
2025-11-03	0.5400	0.6000	0.5400	0.5600	0.000%	5	6,089	-8.929%
2025-10-31	0.6300	0.6300	0.5500	0.5600	-3.448%	5	6,089	-8.929%
2025-10-30	0.5800	0.5800	0.5800	0.5800	-6.452%	5	6,088	-12.069%
2025-10-29	0.6200	0.6200	0.6200	0.6200	-13.889%	55	6,088	-17.742%
2025-10-28	0.6300	0.7200	0.6300	0.7200	+2.857%	542	6,038	-29.167%
2025-10-27	0.7200	0.7200	0.7000	0.7000	+7.692%	4	6,483	-27.143%
2025-10-24	0.6500	0.6800	0.6000	0.6500	0.000%	64	6,483	-21.538%
2025-10-23	0.6600	0.6700	0.6000	0.6500	+1.563%	277	6,441	-21.538%
2025-10-22	0.6500	0.7200	0.6300	0.6400	+14.286%	53	6,432	-20.313%
2025-10-21	0.5600	0.6400	0.5500	0.5600	-8.197%	28	6,460	-8.929%
2025-10-20	0.6600	0.6600	0.5600	0.6100	+12.963%	38	6,444	-16.393%
2025-10-17	0.5700	0.5700	0.5400	0.5400	-6.897%	31	6,455	-5.556%
2025-10-16	0.5800	0.5800	0.5800	0.5800	-1.695%	11	6,446	-12.069%
2025-10-15	0.5500	0.6300	0.5400	0.5900	0.000%	14	6,436	-13.559%
2025-10-14	0.5800	0.5900	0.5700	0.5900	+7.273%	324	6,436	-13.559%
2025-10-13	0.5400	0.5500	0.4800	0.5500	-12.698%	8	6,746	-7.273%
2025-10-10	0.6100	0.6300	0.5400	0.6300	-1.563%	5	6,740	-19.048%
2025-10-09	0.7000	0.7100	0.5900	0.6400	-5.882%	331	6,740	-20.313%
2025-10-08	0.6800	0.6900	0.6300	0.6800	+6.250%	42	6,731	-25.000%
2025-10-07	0.5800	0.6400	0.5800	0.6400	+10.345%	21	6,740	-20.313%
2025-10-06	0.6100	0.6200	0.5600	0.5800	-3.333%	181	6,740	-12.069%
2025-10-03	0.6400	0.6400	0.6000	0.6000	0.000%	54	6,662	-15.000%
2025-10-02	0.5700	0.6300	0.5700	0.6000	+9.091%	18	6,659	-15.000%
2025-10-01	0.5300	0.5500	0.5300	0.5500	+10.000%	4	6,644	-7.273%
2025-09-30	0.4900	0.5000	0.4900	0.5000	0.000%	226	6,643	+2.000%
2025-09-29	0.5200	0.5200	0.5000	0.5000	-7.407%	9	6,685	+2.000%
2025-09-26	0.4800	0.5400	0.4800	0.5400	+17.391%	678	6,685	-5.556%
2025-09-25	0.4200	0.5000	0.4200	0.4600	-2.128%	29	6,099	+10.870%
2025-09-24	0.5200	0.5200	0.4700	0.4700	-9.615%	38	6,080	+8.511%
2025-09-23	0.4800	0.5400	0.4700	0.5200	+6.122%	208	6,062	-1.923%
2025-09-22	0.5200	0.5300	0.4900	0.4900	-14.035%	277	6,093	+4.082%
2025-09-19	0.6100	0.6100	0.5500	0.5700	-12.308%	117	5,930	-10.526%
2025-09-18	0.6700	0.7000	0.6500	0.6500	-8.451%	53	5,949	-21.538%
2025-09-17	0.6900	0.7600	0.6900	0.7100	0.000%	92	5,899	-28.169%
2025-09-16	0.6600	0.7100	0.6600	0.7100	+5.970%	32	5,823	-28.169%
2025-09-15	0.6900	0.7100	0.6600	0.6700	+1.515%	109	5,823	-23.881%
2025-09-12	0.7000	0.7000	0.6400	0.6600	-10.811%	52	5,718	-22.727%
2025-09-11	0.7600	0.7900	0.7400	0.7400	-5.128%	28	5,700	-31.081%
2025-09-10	0.8000	0.8200	0.7700	0.7800	0.000%	345	5,673	-34.615%
2025-09-09	0.8000	0.8100	0.7400	0.7800	0.000%	139	5,394	-34.615%
2025-09-08	0.7700	0.7800	0.7100	0.7800	0.000%	525	5,453	-34.615%
2025-09-05	0.6800	0.7800	0.6800	0.7800	+23.810%	246	5,463	-34.615%
2025-09-04	0.5000	0.6500	0.4900	0.6300	+40.000%	353	5,417	-19.048%
2025-09-03	0.4300	0.4500	0.3700	0.4500	+21.622%	166	5,537	+13.333%
2025-09-02	0.3700	0.3800	0.3300	0.3700	-5.128%	107	5,536	+37.838%
2025-08-29	0.3600	0.3900	0.3500	0.3900	+11.429%	4	5,639	+30.769%
2025-08-28	0.3500	0.3800	0.3100	0.3500	-12.500%	5	5,639	+45.714%
2025-08-27	0.4000	0.4000	0.4000	0.4000	-2.439%	1	5,641	+27.500%
2025-08-26	0.4100	0.4100	0.3200	0.4100	+5.128%	706	5,641	+24.390%
2025-08-25	0.4100	0.4200	0.3800	0.3900	-4.878%	81	5,087	+30.769%
2025-08-22	0.3600	0.4200	0.3600	0.4100	+13.889%	39	5,031	+24.390%
2025-08-21	0.3600	0.3600	0.3600	0.3600	0.000%	1	5,031	+41.667%
2025-08-20	0.3500	0.3600	0.3200	0.3600	+2.857%	326	5,031	+41.667%
2025-08-18	0.3400	0.3500	0.2900	0.3500	+9.375%	4	5,139	+45.714%
2025-08-15	0.3000	0.3500	0.3000	0.3200	0.000%	3	5,141	+59.375%
2025-08-14	0.3700	0.3700	0.3100	0.3200	+6.667%	27	5,142	+59.375%
2025-08-13	0.2900	0.3000	0.2900	0.3000	+11.111%	3	5,143	+70.000%
2025-08-12	0.2900	0.3200	0.2700	0.2700	-3.571%	372	5,144	+88.889%
2025-08-11	0.3000	0.3000	0.2600	0.2800	-17.647%	44	5,094	+82.143%
2025-08-08	0.2900	0.3400	0.2900	0.3400	0.000%	25	5,056	+50.000%
2025-08-07	0.3400	0.3400	0.3400	0.3400	-2.857%	1	5,075	+50.000%
2025-08-06	0.3100	0.3500	0.3100	0.3500	+6.061%	4	5,075	+45.714%
2025-08-05	0.3700	0.4000	0.3300	0.3300	-5.714%	14	5,075	+54.545%
2025-08-04	0.3500	0.3500	0.3500	0.3500	+9.375%	1	5,066	+45.714%
2025-08-01	0.3200	0.3300	0.3100	0.3200	+3.226%	10	5,067	+59.375%
2025-07-31	0.3000	0.3100	0.3000	0.3100	-8.824%	102	5,063	+64.516%
2025-07-30	0.3600	0.3600	0.3400	0.3400	-10.526%	2	4,961	+50.000%
2025-07-29	0.3300	0.3800	0.3300	0.3800	+15.152%	215	4,961	+34.211%
2025-07-28	0.3900	0.3900	0.2800	0.3300	+13.793%	132	4,812	+54.545%
2025-07-25	0.3000	0.3400	0.2900	0.2900	-12.121%	512	4,819	+75.862%
2025-07-24	0.3300	0.3300	0.2400	0.3300	+10.000%	11	4,328	+54.545%
2025-07-23	0.3400	0.3400	0.2500	0.3000	+3.448%	24	4,329	+70.000%
2025-07-22	0.2700	0.3100	0.2500	0.2900	+61.111%	25	4,330	+75.862%
2025-07-21	0.2700	0.2700	0.1800	0.1800	-33.333%	8	4,310	+183.333%
2025-07-17	0.2300	0.2700	0.2300	0.2700	+12.500%	8	4,314	+88.889%
2025-07-16	0.2200	0.2400	0.2200	0.2400	+20.000%	3	4,311	+112.500%
2025-07-15	0.2300	0.2300	0.2000	0.2000	-20.000%	14	4,309	+155.000%
2025-07-14	0.2500	0.2500	0.2500	0.2500	-13.793%	7	4,297	+104.000%
2025-07-11	0.2800	0.3100	0.2400	0.2900	-3.333%	214	4,304	+75.862%
2025-07-10	0.2700	0.3000	0.2700	0.3000	+11.111%	126	4,293	+70.000%
2025-07-09	0.3100	0.3100	0.2700	0.2700	-6.897%	5	4,417	+88.889%
2025-07-08	0.2800	0.3400	0.2800	0.2900	0.000%	101	4,421	+75.862%
2025-07-03	0.2900	0.2900	0.2900	0.2900	+7.407%	20	4,401	+75.862%
2025-07-02	0.2900	0.2900	0.2500	0.2700	+3.846%	5	4,401	+88.889%
2025-07-01	0.2400	0.2800	0.2400	0.2600	-18.750%	7	4,576	+96.154%
2025-06-30	0.3200	0.3200	0.3200	0.3200	+39.130%	3	4,577	+59.375%
2025-06-27	0.2200	0.2300	0.2200	0.2300	+4.545%	4	4,580	+121.739%
2025-06-26	0.2500	0.3600	0.2200	0.2200	-4.348%	27	4,582	+131.818%
2025-06-25	0.2400	0.2400	0.2300	0.2300	-4.167%	7	4,583	+121.739%
2025-06-24	0.2600	0.2800	0.2300	0.2400	+20.000%	25	4,583	+112.500%
2025-06-23	0.2000	0.2000	0.2000	0.2000	-31.034%	2	4,581	+155.000%
2025-06-20	0.2900	0.2900	0.2900	0.2900	+20.833%	100	4,581	+75.862%
2025-06-18	0.2400	0.2800	0.2400	0.2400	0.000%	1,487	4,579	+112.500%
2025-06-17	0.2400	0.2700	0.2400	0.2400	-36.842%	21	4,579	+112.500%
2025-06-12	0.3500	0.3800	0.3500	0.3800	+8.571%	13	4,565	+34.211%
2025-06-11	0.3400	0.3700	0.3100	0.3500	+6.061%	65	4,565	+45.714%
2025-06-10	0.3200	0.3300	0.3200	0.3300	+10.000%	102	4,567	+54.545%
2025-06-09	0.2900	0.3000	0.2900	0.3000	-6.250%	9	4,566	+70.000%
2025-06-06	0.3200	0.3200	0.3200	0.3200	0.000%	6	4,561	+59.375%
2025-06-05	0.3200	0.3200	0.3200	0.3200	+14.286%	4	4,561	+59.375%
2025-06-04	0.2700	0.2800	0.2600	0.2800	+3.704%	5	4,555	+82.143%
2025-06-03	0.2400	0.3000	0.2400	0.2700	+8.000%	6	4,555	+88.889%
2025-06-02	0.2500	0.2500	0.2300	0.2500	-16.667%	5	4,556	+104.000%
2025-05-30	0.2800	0.3000	0.2800	0.3000	0.000%	20	4,556	+70.000%
2025-05-29	0.2700	0.3000	0.2700	0.3000	-9.091%	23	4,555	+70.000%
2025-05-28	0.3300	0.3300	0.3300	0.3300	+32.000%	35	4,544	+54.545%
2025-05-27	0.2000	0.3100	0.2000	0.2500	0.000%	87	4,544	+104.000%
2025-05-23	0.3600	0.3600	0.2500	0.2500	-3.846%	148	4,565	+104.000%
2025-05-22	0.2600	0.2600	0.2500	0.2600	0.000%	70	4,565	+96.154%
2025-05-21	0.3000	0.3000	0.2600	0.2600	-29.730%	38	4,615	+96.154%
2025-05-20	0.3000	0.3700	0.3000	0.3700	+5.714%	43	4,612	+37.838%
2025-05-19	0.3100	0.3500	0.3100	0.3500	+6.061%	266	4,615	+45.714%
2025-05-16	0.3300	0.3300	0.2100	0.3300	+3.125%	12	4,857	+54.545%
2025-05-15	0.2900	0.3200	0.2900	0.3200	0.000%	23	4,855	+59.375%
2025-05-14	0.3000	0.3200	0.3000	0.3200	0.000%	6	4,855	+59.375%
2025-05-13	0.3000	0.3200	0.3000	0.3200	0.000%	7	4,849	+59.375%
2025-05-12	0.2300	0.3200	0.2300	0.3200	+33.333%	140	4,849	+59.375%
2025-05-09	0.2800	0.3100	0.2400	0.2400	-25.000%	158	4,832	+112.500%
2025-05-08	0.3200	0.3200	0.2900	0.3200	+18.519%	6	4,789	+59.375%
2025-05-06	0.2700	0.2700	0.2500	0.2700	-3.571%	1,101	4,788	+88.889%
2025-05-05	0.2700	0.2800	0.2700	0.2800	-3.448%	7	3,819	+82.143%
2025-05-02	0.3200	0.3200	0.2900	0.2900	-9.375%	18	3,819	+75.862%
2025-05-01	0.3100	0.3300	0.3000	0.3200	+3.226%	6	3,818	+59.375%
2025-04-30	0.3200	0.3200	0.2800	0.3100	-11.429%	23	3,817	+64.516%
2025-04-29	0.3100	0.3500	0.3000	0.3500	+6.061%	171	3,799	+45.714%
2025-04-28	0.3000	0.3300	0.3000	0.3300	+17.857%	5	3,635	+54.545%
2025-04-25	0.2700	0.2800	0.2600	0.2800	+12.000%	1,240	3,635	+82.143%
2025-04-24	0.2800	0.2800	0.2400	0.2500	+8.696%	28	3,226	+104.000%
2025-04-23	0.2500	0.2500	0.2300	0.2300	+15.000%	7	3,198	+121.739%
2025-04-22	0.2500	0.2900	0.2000	0.2000	+11.111%	25	3,191	+155.000%
2025-04-21	0.2700	0.2700	0.1800	0.1800	+12.500%	30	3,186	+183.333%
2025-04-17	0.2400	0.2400	0.1600	0.1600	-33.333%	64	3,124	+218.750%
2025-04-16	0.2400	0.3000	0.1900	0.2400	-17.241%	29	3,124	+112.500%
2025-04-15	0.2800	0.3100	0.2800	0.2900	0.000%	3	3,100	+75.862%
2025-04-14	0.3000	0.3100	0.2600	0.2900	-3.333%	58	3,100	+75.862%
2025-04-11	0.2300	0.3000	0.2300	0.3000	+25.000%	234	3,048	+70.000%
2025-04-10	0.2400	0.2400	0.2400	0.2400	-14.286%	1	2,963	+112.500%
2025-04-09	0.2600	0.2800	0.1700	0.2800	+12.000%	250	2,962	+82.143%
2025-04-08	0.2800	0.3200	0.2400	0.2500	-13.793%	28	3,174	+104.000%
2025-04-07	0.2900	0.3100	0.2400	0.2900	-9.375%	24	3,173	+75.862%
2025-04-04	0.3000	0.3900	0.2700	0.3200	+3.226%	22	3,178	+59.375%
2025-04-03	0.3100	0.3100	0.3100	0.3100	-8.824%	1	3,176	+64.516%
2025-04-02	0.3400	0.3400	0.3400	0.3400	-2.857%	2	3,176	+50.000%
2025-04-01	0.3700	0.3700	0.3500	0.3500	-2.778%	2	3,176	+45.714%
2025-03-31	0.3300	0.3600	0.3300	0.3600	+5.882%	155	3,177	+41.667%
2025-03-28	0.3500	0.3500	0.3300	0.3400	-17.073%	134	3,276	+50.000%
2025-03-27	0.4000	0.4100	0.4000	0.4100	+7.895%	16	3,228	+24.390%
2025-03-26	0.4100	0.4300	0.3800	0.3800	-17.391%	202	3,240	+34.211%
2025-03-25	0.4600	0.4900	0.4600	0.4600	-20.690%	5	3,145	+10.870%
2025-03-24	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,145	-12.069%
2025-03-21	0.6500	0.6500	0.6200	0.6200	-12.676%	56	3,145	-17.742%
2025-03-20	0.7100	0.7100	0.7100	0.7100	-8.974%	11	3,144	-28.169%
2025-03-18	0.7800	0.7800	0.7800	0.7800	+9.859%	1	3,144	-34.615%
2025-03-17	0.7600	0.7600	0.7100	0.7100	-1.389%	2	3,145	-28.169%
2025-03-14	0.7200	0.7200	0.7200	0.7200	+10.769%	2	3,146	-29.167%
2025-03-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	3,149	-21.538%
2025-03-11	0.6000	0.6700	0.6000	0.6500	-12.162%	4	3,149	-21.538%
2025-03-10	0.8000	0.9200	0.7400	0.7400	-10.843%	217	3,151	-31.081%
2025-03-07	0.7800	0.8300	0.7800	0.8300	+18.571%	84	3,156	-38.554%
2025-03-06	0.7000	0.7000	0.7000	0.7000	-2.778%	2	3,154	-27.143%
2025-03-05	0.7500	0.7500	0.7000	0.7200	+5.882%	24	3,154	-29.167%
2025-03-04	0.6600	0.6800	0.6600	0.6800	-10.526%	2	3,155	-25.000%
2025-03-03	0.8000	0.8000	0.7600	0.7600	-5.000%	85	3,155	-32.895%
2025-02-28	0.7500	0.8100	0.7500	0.8000	+8.108%	66	3,238	-36.250%
2025-02-27	0.7300	0.8700	0.6800	0.7400	-6.329%	166	3,255	-31.081%
2025-02-26	0.8000	0.8100	0.7800	0.7900	+5.333%	148	3,204	-35.443%