Dark

AGNC20261218P8
AGNC Dec 18 2026 8.00 Put (AGNC261218P00008000)
option OPRA

EOD

Sep 10, 2026

0.0500-16.667%(-0.0100)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0400	0.0500	-16.667%	228	5,776	0.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	3	5,776	-16.667%
2026-08-26	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,774	-16.667%
2026-08-25	0.0600	0.0600	0.0600	0.0600	+50.000%	4	5,774	-16.667%
2026-08-24	0.0500	0.0700	0.0300	0.0400	0.000%	168	5,774	+25.000%
2026-08-21	0.0700	0.0800	0.0300	0.0400	-20.000%	246	5,778	+25.000%
2026-08-20	0.0600	0.0600	0.0500	0.0500	0.000%	11	5,799	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	10	5,798	0.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,798	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	-25.000%	1,000	5,798	-16.667%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+60.000%	13	4,798	-37.500%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	1	4,811	0.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	30	4,812	-16.667%
2026-08-10	0.0800	0.0800	0.0600	0.0600	-25.000%	4	4,782	-16.667%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+14.286%	4	4,782	-37.500%
2026-08-06	0.0700	0.0700	0.0700	0.0700	0.000%	100	4,778	-28.571%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	5	4,678	-28.571%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-11.111%	1	4,678	-37.500%
2026-07-30	0.1000	0.1100	0.0600	0.0900	0.000%	233	4,677	-44.444%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+50.000%	20	4,669	-44.444%
2026-07-28	0.0900	0.0900	0.0600	0.0600	-33.333%	11	4,669	-16.667%
2026-07-23	0.1000	0.1000	0.0900	0.0900	+12.500%	4	4,679	-44.444%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+14.286%	25	4,679	-37.500%
2026-07-20	0.0700	0.0700	0.0700	0.0700	0.000%	1	4,689	-28.571%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-12.500%	30	4,689	-28.571%
2026-07-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,659	-37.500%
2026-07-10	0.0800	0.0800	0.0800	0.0800	0.000%	204	4,659	-37.500%
2026-07-09	0.0800	0.0800	0.0800	0.0800	+33.333%	1	4,753	-37.500%
2026-07-06	0.0700	0.0700	0.0600	0.0600	-33.333%	41	4,752	-16.667%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-10.000%	2	4,752	-44.444%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	4	4,752	-50.000%
2026-06-25	0.1300	0.1400	0.0800	0.1000	-16.667%	194	4,748	-50.000%
2026-06-24	0.1200	0.1200	0.1100	0.1200	-7.692%	33	4,749	-58.333%
2026-06-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	4,731	-61.538%
2026-06-18	0.1200	0.1200	0.1200	0.1200	0.000%	20	4,712	-58.333%
2026-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,712	-58.333%
2026-06-16	0.1400	0.1400	0.1200	0.1200	-14.286%	25	4,711	-58.333%
2026-06-15	0.1200	0.1400	0.1200	0.1400	-17.647%	5	4,695	-64.286%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-5.556%	1	4,694	-70.588%
2026-06-05	0.1800	0.1800	0.1800	0.1800	+5.882%	2	4,694	-72.222%
2026-05-15	0.1800	0.1800	0.1700	0.1700	+6.250%	17	4,692	-70.588%
2026-05-14	0.1400	0.1600	0.1400	0.1600	0.000%	127	4,681	-68.750%
2026-05-13	0.1600	0.1600	0.1600	0.1600	+6.667%	50	4,507	-68.750%
2026-05-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,507	-66.667%
2026-05-11	0.1600	0.1600	0.1500	0.1500	+7.143%	16	4,507	-66.667%
2026-05-08	0.1600	0.1600	0.1400	0.1400	-12.500%	2	4,494	-64.286%
2026-05-07	0.1600	0.1600	0.1600	0.1600	+6.667%	5	4,496	-68.750%
2026-05-05	0.2000	0.2000	0.1500	0.1500	+15.385%	31	4,496	-66.667%
2026-05-04	0.1300	0.1300	0.1300	0.1300	0.000%	1	4,496	-61.538%
2026-04-30	0.1300	0.1300	0.1300	0.1300	-23.529%	1	4,495	-61.538%
2026-04-28	0.1700	0.1700	0.1700	0.1700	+21.429%	1	4,495	-70.588%
2026-04-27	0.1700	0.1700	0.1400	0.1400	-12.500%	101	4,495	-64.286%
2026-04-24	0.1400	0.1600	0.1400	0.1600	-11.111%	205	4,403	-68.750%
2026-04-23	0.1800	0.1800	0.1800	0.1800	+12.500%	5	4,208	-72.222%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-5.882%	3	4,204	-68.750%
2026-04-21	0.1700	0.1700	0.1700	0.1700	-22.727%	1	4,207	-70.588%
2026-04-16	0.2000	0.2200	0.2000	0.2200	-8.333%	14	4,207	-77.273%
2026-04-14	0.2400	0.2400	0.2400	0.2400	+4.348%	2	4,207	-79.167%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-14.815%	50	4,207	-78.261%
2026-04-09	0.2500	0.2700	0.2500	0.2700	0.000%	46	4,157	-81.481%
2026-04-08	0.2700	0.2700	0.2700	0.2700	-15.625%	25	4,131	-81.481%
2026-04-07	0.3200	0.3200	0.3200	0.3200	0.000%	20	4,131	-84.375%
2026-04-06	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,111	-84.375%
2026-04-02	0.3300	0.3300	0.3300	0.3300	+3.125%	100	4,010	-84.848%
2026-04-01	0.3200	0.3200	0.3200	0.3200	-28.889%	15	4,010	-84.375%
2026-03-27	0.4400	0.4500	0.4300	0.4500	+28.571%	22	4,010	-88.889%
2026-03-24	0.3400	0.3500	0.3400	0.3500	-2.778%	12	4,010	-85.714%
2026-03-23	0.3100	0.3700	0.3100	0.3600	+28.571%	62	3,998	-86.111%
2026-03-19	0.2900	0.2900	0.2800	0.2800	-6.667%	3	4,007	-82.143%
2026-03-13	0.3000	0.3000	0.3000	0.3000	+20.000%	31	4,007	-83.333%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+13.636%	21	3,992	-80.000%
2026-03-06	0.2200	0.2700	0.2200	0.2200	+4.762%	31	4,013	-77.273%
2026-03-05	0.2100	0.2100	0.2100	0.2100	+5.000%	2	4,003	-76.190%
2026-03-02	0.2200	0.2200	0.1900	0.2000	+11.111%	117	4,005	-75.000%
2026-02-26	0.1800	0.1800	0.1800	0.1800	-14.286%	4	4,013	-72.222%
2026-02-25	0.1800	0.2100	0.1800	0.2100	+5.000%	101	3,917	-76.190%
2026-02-24	0.2000	0.2000	0.2000	0.2000	0.000%	2	3,917	-75.000%
2026-02-20	0.2000	0.2000	0.2000	0.2000	-4.762%	20	3,917	-75.000%
2026-02-19	0.2100	0.2100	0.2100	0.2100	-4.545%	111	3,917	-76.190%
2026-02-17	0.2200	0.2200	0.2200	0.2200	+29.412%	10	3,928	-77.273%
2026-02-13	0.1700	0.1700	0.1700	0.1700	-15.000%	10	3,918	-70.588%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-4.762%	2	3,918	-75.000%
2026-02-10	0.2100	0.2200	0.2000	0.2100	+23.529%	12	3,919	-76.190%
2026-02-09	0.1700	0.1700	0.1700	0.1700	-15.000%	11	3,922	-70.588%
2026-02-04	0.2000	0.2000	0.2000	0.2000	+5.263%	2	3,911	-75.000%
2026-02-03	0.1900	0.1900	0.1900	0.1900	-9.524%	1	3,912	-73.684%
2026-02-02	0.2100	0.2100	0.2100	0.2100	+5.000%	10	3,912	-76.190%
2026-01-30	0.2000	0.2000	0.2000	0.2000	+11.111%	13	3,912	-75.000%
2026-01-29	0.1700	0.1800	0.1700	0.1800	+5.882%	650	3,913	-72.222%
2026-01-27	0.1600	0.1700	0.1600	0.1700	-5.556%	320	3,963	-70.588%
2026-01-26	0.1500	0.1800	0.1500	0.1800	+38.462%	838	3,813	-72.222%
2026-01-22	0.1300	0.1300	0.1300	0.1300	-13.333%	2	3,476	-61.538%
2026-01-21	0.1500	0.1500	0.1500	0.1500	-6.250%	1	3,478	-66.667%
2026-01-16	0.1600	0.1600	0.1600	0.1600	-11.111%	4	3,482	-68.750%
2026-01-12	0.1900	0.2100	0.1800	0.1800	-10.000%	3	3,482	-72.222%
2026-01-09	0.1800	0.2000	0.1800	0.2000	-4.762%	12	3,480	-75.000%
2026-01-08	0.2000	0.2100	0.1800	0.2100	+5.000%	44	3,472	-76.190%
2026-01-07	0.2000	0.2000	0.1900	0.2000	0.000%	34	3,456	-75.000%
2026-01-06	0.2200	0.2200	0.1500	0.2000	-9.091%	102	3,460	-75.000%
2026-01-05	0.2500	0.2500	0.2200	0.2200	-4.348%	103	3,631	-77.273%
2026-01-02	0.2300	0.2300	0.2300	0.2300	+53.333%	10	3,631	-78.261%
2025-12-31	0.2400	0.2900	0.1500	0.1500	-42.308%	2,004	3,949	-66.667%
2025-12-30	0.3000	0.3000	0.2200	0.2600	-3.704%	92	3,949	-80.769%
2025-12-29	0.2500	0.2800	0.2500	0.2700	+8.000%	51	3,879	-81.481%
2025-12-26	0.2500	0.2500	0.2500	0.2500	-7.407%	2	3,928	-80.000%
2025-12-24	0.2700	0.2700	0.2700	0.2700	0.000%	7	3,925	-81.481%
2025-12-22	0.2700	0.2700	0.2700	0.2700	-10.000%	10	3,925	-81.481%
2025-12-18	0.3200	0.3200	0.2700	0.3000	0.000%	21	3,915	-83.333%
2025-12-16	0.3200	0.3700	0.3000	0.3000	-14.286%	42	3,936	-83.333%
2025-12-15	0.3500	0.3500	0.3500	0.3500	+12.903%	3	3,975	-85.714%
2025-12-12	0.3100	0.3100	0.3100	0.3100	-26.190%	1	3,978	-83.871%
2025-12-11	0.4200	0.4200	0.4200	0.4200	+40.000%	2	3,978	-88.095%
2025-12-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,976	-83.333%
2025-12-05	0.3000	0.3000	0.3000	0.3000	-9.091%	1	3,975	-83.333%
2025-12-04	0.3400	0.3400	0.3300	0.3300	0.000%	3	3,976	-84.848%
2025-12-01	0.3300	0.3300	0.3300	0.3300	0.000%	1	3,973	-84.848%
2025-11-28	0.3400	0.3400	0.3300	0.3300	-2.941%	2	3,972	-84.848%
2025-11-26	0.3700	0.3700	0.3400	0.3400	-12.821%	20	3,975	-85.294%
2025-11-24	0.3900	0.3900	0.3900	0.3900	-4.878%	50	3,975	-87.179%
2025-11-21	0.4100	0.4100	0.4100	0.4100	-18.000%	1	3,925	-87.805%
2025-11-20	0.4600	0.5000	0.4600	0.5000	+19.048%	33	3,926	-90.000%
2025-11-17	0.4200	0.4200	0.4200	0.4200	-6.667%	1	3,929	-88.095%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-4.255%	6	3,928	-88.889%
2025-11-05	0.4700	0.4700	0.4700	0.4700	-2.083%	1	3,934	-89.362%
2025-11-04	0.4800	0.4800	0.4800	0.4800	-7.692%	50	3,935	-89.583%
2025-11-03	0.5200	0.5200	0.5200	0.5200	+4.000%	2	3,933	-90.385%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,933	-90.000%
2025-10-27	0.5100	0.5100	0.4700	0.4900	+2.083%	13	3,941	-89.796%
2025-10-24	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,941	-89.583%
2025-10-23	0.5100	0.5400	0.5000	0.5000	+8.696%	224	3,940	-90.000%
2025-10-21	0.5600	0.5600	0.4600	0.4600	+53.333%	12	3,942	-89.130%
2025-10-20	0.3000	0.3000	0.3000	0.3000	-47.368%	1	3,941	-83.333%
2025-10-17	0.5700	0.5700	0.5700	0.5700	+18.750%	20	3,941	-91.228%
2025-10-16	0.5800	0.6000	0.4800	0.4800	-20.000%	4	3,941	-89.583%
2025-10-15	0.5900	0.6000	0.5900	0.6000	+13.208%	10	3,939	-91.667%
2025-10-14	0.5800	0.5800	0.5300	0.5300	-13.115%	5	3,949	-90.566%
2025-10-13	0.5800	0.6100	0.5800	0.6100	+27.083%	10	3,944	-91.803%
2025-10-10	0.5500	0.5500	0.4800	0.4800	-4.000%	2	3,944	-89.583%
2025-10-09	0.5100	0.5100	0.5000	0.5000	-7.407%	2	3,944	-90.000%
2025-10-08	0.5100	0.5500	0.5100	0.5400	-10.000%	3	3,944	-90.741%
2025-10-07	0.5700	0.6000	0.5700	0.6000	+9.091%	20	3,954	-91.667%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-6.780%	1	3,954	-90.909%
2025-10-02	0.5700	0.5900	0.5700	0.5900	-21.333%	20	3,953	-91.525%
2025-09-29	0.6500	0.7500	0.6500	0.7500	+13.636%	2	3,953	-93.333%
2025-09-26	0.6600	0.6600	0.6600	0.6600	-8.333%	1	3,953	-92.424%
2025-09-25	0.7000	0.7200	0.6600	0.7200	+2.857%	54	3,954	-93.056%
2025-09-24	0.6800	0.7000	0.6700	0.7000	+9.375%	13	3,904	-92.857%
2025-09-23	0.6600	0.6600	0.5200	0.6400	0.000%	31	3,893	-92.188%
2025-09-22	0.6600	0.6600	0.6400	0.6400	+10.345%	30	3,862	-92.188%
2025-09-18	0.5800	0.5800	0.5800	0.5800	-3.333%	10	3,832	-91.379%
2025-09-16	0.5700	0.6000	0.5600	0.6000	+3.448%	23	3,822	-91.667%
2025-09-15	0.5300	0.5800	0.5300	0.5800	-3.333%	2	3,839	-91.379%
2025-09-12	0.6000	0.6000	0.6000	0.6000	+7.143%	98	3,839	-91.667%
2025-09-11	0.5100	0.5600	0.5100	0.5600	+1.818%	5	3,741	-91.071%
2025-09-10	0.5200	0.5500	0.4800	0.5500	+7.843%	106	3,738	-90.909%
2025-09-09	0.4800	0.5600	0.4800	0.5100	+6.250%	6	3,638	-90.196%
2025-09-08	0.4800	0.4800	0.4800	0.4800	-7.692%	1	3,634	-89.583%
2025-09-05	0.4600	0.5200	0.4600	0.5200	+4.000%	3	3,633	-90.385%
2025-09-04	0.5000	0.5000	0.5000	0.5000	-15.254%	2	3,632	-90.000%
2025-09-02	0.6100	0.6100	0.5900	0.5900	+11.321%	10	3,634	-91.525%
2025-08-29	0.5700	0.5700	0.5300	0.5300	-7.018%	61	3,582	-90.566%
2025-08-28	0.5400	0.5700	0.5400	0.5700	0.000%	27	3,582	-91.228%
2025-08-27	0.5600	0.5700	0.5300	0.5700	+1.786%	3	3,562	-91.228%
2025-08-26	0.5200	0.5600	0.5200	0.5600	-1.754%	3	3,556	-91.071%
2025-08-25	0.5300	0.5700	0.5300	0.5700	+7.547%	8	3,556	-91.228%
2025-08-22	0.6000	0.6100	0.5200	0.5300	-13.115%	172	3,548	-90.566%
2025-08-21	0.6200	0.6200	0.6100	0.6100	0.000%	5	3,672	-91.803%
2025-08-20	0.6100	0.6100	0.6100	0.6100	-6.154%	1	3,676	-91.803%
2025-08-18	0.6500	0.6500	0.6500	0.6500	+3.175%	1	3,675	-92.308%
2025-08-15	0.6300	0.6300	0.6300	0.6300	-18.182%	1	3,676	-92.063%
2025-08-11	0.7000	0.7700	0.6800	0.7700	+4.054%	47	3,677	-93.506%
2025-08-08	0.7400	0.7400	0.7400	0.7400	+5.714%	1	3,655	-93.243%
2025-08-07	0.7000	0.7000	0.6700	0.7000	+2.941%	28	3,655	-92.857%
2025-08-06	0.7000	0.7300	0.6600	0.6800	+3.030%	103	3,632	-92.647%
2025-08-05	0.6500	0.6600	0.6500	0.6600	0.000%	35	3,710	-92.424%
2025-08-04	0.6700	0.6800	0.6600	0.6600	-4.348%	120	3,675	-92.424%
2025-08-01	0.7400	0.7400	0.6800	0.6900	+6.154%	93	3,555	-92.754%
2025-07-30	0.6200	0.6500	0.6200	0.6500	+4.839%	61	3,504	-92.308%
2025-07-29	0.6500	0.6500	0.6200	0.6200	-4.615%	9	3,443	-91.935%
2025-07-28	0.6500	0.6500	0.6500	0.6500	0.000%	10	3,436	-92.308%
2025-07-25	0.6500	0.6500	0.6500	0.6500	-8.451%	19	3,426	-92.308%
2025-07-24	0.6900	0.7200	0.6900	0.7100	-2.740%	5	3,426	-92.958%
2025-07-22	0.8300	0.8500	0.7300	0.7300	-9.877%	5	3,421	-93.151%
2025-07-21	0.8100	0.8100	0.7700	0.8100	+3.846%	3	3,422	-93.827%
2025-07-18	0.7800	0.7800	0.7800	0.7800	-7.143%	1	3,422	-93.590%
2025-07-17	0.8400	0.8400	0.8400	0.8400	+27.273%	1	3,423	-94.048%
2025-07-16	0.6600	0.6600	0.6600	0.6600	-20.482%	30	3,422	-92.424%
2025-07-15	0.8300	0.8300	0.8300	0.8300	+5.063%	1	3,452	-93.976%
2025-07-14	0.7600	0.7900	0.7500	0.7900	-13.187%	78	3,453	-93.671%
2025-07-10	0.7900	0.9100	0.7900	0.9100	+13.750%	3	3,471	-94.505%
2025-07-09	0.7700	0.8100	0.7700	0.8000	0.000%	3	3,474	-93.750%
2025-07-08	0.8600	0.8600	0.8000	0.8000	0.000%	3	3,473	-93.750%
2025-07-03	0.7800	0.8000	0.7800	0.8000	0.000%	8	3,468	-93.750%
2025-07-02	0.8100	0.8100	0.8000	0.8000	-5.882%	29	3,468	-93.750%
2025-07-01	0.8500	0.8500	0.8500	0.8500	0.000%	140	3,470	-94.118%
2025-06-27	0.8500	0.8500	0.8500	0.8500	-6.593%	25	3,330	-94.118%
2025-06-26	0.9200	0.9500	0.8300	0.9100	+3.409%	38	3,330	-94.505%
2025-06-25	0.8900	0.9100	0.8800	0.8800	-2.222%	12	3,338	-94.318%
2025-06-24	0.9000	0.9000	0.9000	0.9000	+12.500%	2	3,348	-94.444%
2025-06-20	0.8000	0.8000	0.8000	0.8000	-14.894%	26	3,346	-93.750%
2025-06-18	0.9400	0.9400	0.9400	0.9400	+1.075%	10	3,336	-94.681%
2025-06-17	0.9500	0.9600	0.8600	0.9300	+9.412%	150	3,336	-94.624%
2025-06-16	0.8300	0.8500	0.7500	0.8500	-2.299%	46	3,270	-94.118%
2025-06-13	0.8500	0.8900	0.8100	0.8700	+10.127%	366	3,258	-94.253%
2025-06-12	0.8700	0.8700	0.7900	0.7900	0.000%	199	3,091	-93.671%
2025-06-11	0.8500	0.8500	0.7900	0.7900	-9.195%	14	3,290	-93.671%
2025-06-10	0.8700	0.8700	0.8700	0.8700	-4.396%	2	3,278	-94.253%
2025-06-09	0.8500	0.9100	0.8500	0.9100	-26.016%	11	3,280	-94.505%
2025-06-05	1.2300	1.2300	1.2300	1.2300	+4.237%	1	3,270	-95.935%
2025-05-27	1.2100	1.2400	1.1800	1.1800	+13.462%	56	3,271	-95.763%
2025-05-20	1.0000	1.1000	1.0000	1.0400	+4.000%	109	3,266	-95.192%
2025-05-16	1.1200	1.1200	0.9700	1.0000	-9.091%	8	3,172	-95.000%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-0.901%	2	3,176	-95.455%
2025-05-13	1.1100	1.1100	1.1100	1.1100	-4.310%	1	3,178	-95.495%
2025-05-08	1.1800	1.3200	1.1600	1.1600	-1.695%	364	3,177	-95.690%
2025-04-29	1.1800	1.1800	1.1800	1.1800	-22.368%	1	3,036	-95.763%
2025-04-25	1.6000	1.6000	1.5000	1.5200	+2.013%	98	3,037	-96.711%
2025-04-24	1.5000	1.5000	1.4300	1.4900	+2.759%	173	3,022	-96.644%
2025-04-23	1.5300	1.5300	1.4500	1.4500	-22.043%	5	2,888	-96.552%
2025-04-21	1.8500	1.9100	1.8500	1.8600	+6.897%	3	2,886	-97.312%
2025-04-17	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,885	-97.126%
2025-04-16	1.7300	1.8000	1.7300	1.8000	+7.143%	1,002	2,885	-97.222%
2025-04-15	1.6800	1.6800	1.6800	1.6800	-9.677%	1	1,886	-97.024%
2025-04-14	1.5900	1.8700	1.5900	1.8600	-7.000%	3	1,886	-97.312%
2025-04-11	2.0100	2.0100	2.0000	2.0000	-0.498%	4	1,883	-97.500%
2025-04-10	1.9400	2.0800	1.8600	2.0100	-4.286%	6	1,881	-97.512%
2025-04-09	2.0000	2.1000	2.0000	2.1000	+43.836%	71	1,878	-97.619%
2025-04-08	1.3700	1.4900	1.3100	1.4600	-2.667%	8	1,807	-96.575%
2025-04-04	1.5600	1.5600	1.3900	1.5000	+30.435%	96	1,807	-96.667%
2025-04-03	1.1800	1.2600	1.1500	1.1500	+4.545%	7	1,762	-95.652%
2025-04-02	1.0900	1.1000	1.0900	1.1000	+6.796%	11	1,764	-95.455%
2025-04-01	1.0400	1.0400	1.0300	1.0300	+1.980%	8	1,753	-95.146%
2025-03-31	1.0000	1.0100	1.0000	1.0100	-8.182%	5	1,745	-95.050%
2025-03-28	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,746	-95.455%
2025-03-26	0.9500	1.0000	0.9500	1.0000	+11.111%	6	1,745	-95.000%
2025-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,739	-94.444%
2025-03-21	0.8500	0.8500	0.8500	0.8500	+2.410%	4	1,738	-94.118%
2025-03-20	0.8300	0.8300	0.8300	0.8300	+1.220%	2	1,738	-93.976%
2025-03-17	0.8200	0.8200	0.8200	0.8200	-21.154%	1	1,736	-93.902%
2025-03-11	1.0400	1.0400	1.0400	1.0400	+22.353%	1	1,736	-95.192%
2025-03-07	0.8500	0.8500	0.8500	0.8500	-3.409%	6	1,735	-94.118%
2025-03-05	0.8800	0.8800	0.8800	0.8800	+2.326%	1	1,738	-94.318%
2025-02-27	0.8600	0.8600	0.8600	0.8600	+6.173%	5	1,737	-94.186%
2025-02-25	0.8000	0.8100	0.7700	0.8100	-2.410%	5	1,747	-93.827%
2025-02-24	0.7700	0.8300	0.7700	0.8300	+3.750%	102	1,747	-93.976%
2025-02-21	0.8100	0.8200	0.7300	0.8000	+1.266%	32	1,646	-93.750%
2025-02-20	0.7800	0.7900	0.7800	0.7900	+1.282%	5	1,656	-93.671%
2025-02-19	0.7800	0.7800	0.7800	0.7800	-1.266%	5	1,661	-93.590%
2025-02-18	0.7900	0.7900	0.7900	0.7900	-14.130%	3	1,666	-93.671%
2025-02-13	0.9000	0.9200	0.8300	0.9200	+1.099%	3	1,663	-94.565%
2025-02-12	0.9100	0.9100	0.9100	0.9100	+1.111%	15	1,661	-94.505%
2025-02-11	0.9000	0.9000	0.9000	0.9000	-3.226%	5	1,646	-94.444%
2025-02-10	0.6300	0.9300	0.6300	0.9300	-9.709%	403	1,651	-94.624%
2025-02-07	1.0300	1.0300	1.0300	1.0300	+7.292%	4	1,250	-95.146%
2025-02-05	0.9700	0.9700	0.9600	0.9600	+1.053%	8	1,250	-94.792%
2025-02-04	0.9900	0.9900	0.9500	0.9500	-5.941%	4	1,255	-94.737%
2025-01-31	0.9800	1.0100	0.9800	1.0100	+2.020%	200	1,259	-95.050%
2025-01-30	1.0100	1.0200	0.9900	0.9900	-11.607%	7	1,359	-94.949%
2025-01-29	1.0700	1.1200	1.0700	1.1200	+7.692%	6	1,362	-95.536%
2025-01-28	1.0700	1.0800	1.0400	1.0400	-4.587%	4	1,356	-95.192%
2025-01-27	1.0900	1.0900	1.0900	1.0900	-6.838%	10	1,360	-95.413%
2025-01-23	1.1400	1.1700	1.1200	1.1700	+2.632%	7	1,350	-95.726%
2025-01-22	1.1400	1.1400	1.1400	1.1400	-3.390%	1	1,356	-95.614%
2025-01-17	1.1800	1.1800	1.1500	1.1800	-1.667%	202	1,256	-95.763%
2025-01-16	1.2400	1.2400	1.2000	1.2000	-9.774%	4	1,256	-95.833%
2025-01-15	1.4000	1.4000	1.3300	1.3300	-6.993%	35	1,260	-96.241%
2025-01-14	1.3300	1.4300	1.3300	1.4300	+26.549%	21	1,225	-96.503%
2025-01-13	1.4400	1.5600	1.1300	1.1300	-20.423%	415	1,204	-95.575%
2025-01-10	1.4200	1.4200	1.4200	1.4200	+5.970%	2	842	-96.479%
2025-01-07	1.3600	1.3800	1.3400	1.3400	+2.290%	3	842	-96.269%
2025-01-06	1.2600	1.3200	1.2600	1.3100	+1.550%	12	839	-96.183%
2025-01-02	1.4000	1.4000	1.2900	1.2900	-12.838%	610	827	-96.124%
2024-12-31	1.4800	1.4800	1.4800	1.4800	-1.987%	3	312	-96.622%
2024-12-30	1.5200	1.5200	1.5100	1.5100	-3.205%	2	312	-96.689%
2024-12-19	1.4500	1.5600	1.4500	1.5600	+17.293%	26	312	-96.795%
2024-11-22	1.3300	1.3300	1.3300	1.3300	-1.481%	2	287	-96.241%
2024-11-21	1.3500	1.3500	1.3500	1.3500	-6.897%	11	288	-96.296%
2024-11-20	1.4500	1.4500	1.4500	1.4500	0.000%	1	279	-96.552%
2024-11-18	1.4500	1.4500	1.4500	1.4500	+0.694%	1	278	-96.552%
2024-11-15	1.4400	1.4400	1.4400	1.4400	-4.000%	2	277	-96.528%
2024-11-14	1.3500	1.5000	1.3500	1.5000	+2.740%	4	276	-96.667%
2024-11-13	1.4600	1.4600	1.4600	1.4600	+2.098%	1	272	-96.575%
2024-11-12	1.4900	1.4900	1.4300	1.4300	+20.168%	2	271	-96.503%
2024-11-11	1.2500	1.2500	1.1900	1.1900	-12.500%	6	271	-95.798%
2024-11-08	1.3600	1.3600	1.3600	1.3600	-3.546%	2	266	-96.324%
2024-11-07	1.4100	1.4100	1.4100	1.4100	-12.963%	2	265	-96.454%
2024-11-04	1.6200	1.6200	1.6200	1.6200	-2.994%	5	264	-96.914%
2024-11-01	1.6700	1.6700	1.6700	1.6700	+1.212%	2	262	-97.006%
2024-10-29	1.6200	1.6500	1.6200	1.6500	+17.857%	2	262	-96.970%
2024-10-24	1.3600	1.4000	1.3500	1.4000	+0.719%	13	262	-96.429%
2024-10-23	1.3800	1.3900	1.3800	1.3900	+4.511%	3	261	-96.403%
2024-10-22	1.2700	1.3400	1.2500	1.3300	+19.820%	13	259	-96.241%
2024-10-18	1.1100	1.1100	1.1100	1.1100	-8.264%	2	254	-95.495%
2024-10-15	1.1700	1.2100	1.1700	1.2100	+3.419%	2	254	-95.868%
2024-10-14	1.1500	1.1800	1.1500	1.1700	-7.143%	5	254	-95.726%
2024-10-07	1.3200	1.3200	1.2600	1.2600	0.000%	11	251	-96.032%
2024-10-03	1.2600	1.2600	1.2600	1.2600	-2.326%	10	251	-96.032%
2024-10-01	1.2900	1.2900	1.2900	1.2900	+3.200%	1	251	-96.124%
2024-09-26	1.2500	1.2500	1.2500	1.2500	+5.932%	2	251	-96.000%
2024-09-19	1.1200	1.1800	1.1200	1.1800	+1.724%	236	251	-95.763%
2024-09-16	1.1600	1.1600	1.1600	1.1600	-7.200%	5	40	-95.690%
2024-09-13	1.2500	1.2500	1.2500	1.2500	-9.420%	2	35	-96.000%
2024-09-11	1.3800	1.3800	1.3800	1.3800	+8.661%	1	34	-96.377%
2024-09-10	1.2700	1.2700	1.2700	1.2700	-1.550%	2	35	-96.063%
2024-09-06	1.2900	1.2900	1.2900	1.2900	+1.575%	20	37	-96.124%
2024-09-04	1.2700	1.2700	1.2700	1.2700	+3.252%	2	47	-96.063%
2024-08-30	1.2400	1.2400	1.2300	1.2300	0.000%	6	42	-95.935%
2024-08-29	1.2300	1.2300	1.2300	1.2300	-1.600%	1	42	-95.935%
2024-08-28	1.2500	1.2500	1.2500	1.2500	-3.101%	4	41	-96.000%
2024-08-27	1.2900	1.2900	1.2900	1.2900	-3.008%	1	43	-96.124%
2024-08-26	1.3300	1.3300	1.3300	1.3300	-2.206%	1	44	-96.241%
2024-08-22	1.2500	1.3600	1.2300	1.3600	-6.207%	12	45	-96.324%
2024-08-15	1.4500	1.4500	1.4500	1.4500	+4.317%	1	36	-96.552%
2024-08-14	1.3900	1.3900	1.3900	1.3900	-3.472%	1	36	-96.403%
2024-08-13	1.4400	1.4400	1.4400	1.4400	-1.370%	3	35	-96.528%
2024-08-12	1.5000	1.5000	1.4600	1.4600	+1.389%	2	35	-96.575%
2024-08-09	1.4400	1.4400	1.4400	1.4400	+1.408%	8	34	-96.528%
2024-08-08	1.4000	1.4200	1.4000	1.4200	-0.699%	6	30	-96.479%
2024-08-07	1.4200	1.4300	1.4200	1.4300	-6.536%	2	24	-96.503%
2024-08-06	1.5300	1.5300	1.5300	1.5300	+0.658%	3	22	-96.732%
2024-08-05	1.6600	1.6600	1.5200	1.5200	+5.556%	4	19	-96.711%
2024-08-02	1.4400	1.4400	1.3600	1.4400	+33.333%	10	19	-96.528%
2024-07-31	1.3000	1.3000	1.0800	1.0800	0.000%	16	16	-95.370%