Dark

AGNC20270115C10
AGNC Jan 15 2027 10.00 Call (AGNC270115C00010000)
option OPRA

EOD

Sep 10, 2026

0.5400-28.000%(-0.2100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6600	0.6600	0.5200	0.5400	-28.000%	23	8,545	0.000%
2026-09-09	0.8000	0.8000	0.7100	0.7500	-22.680%	14	8,553	-28.000%
2026-09-08	0.9700	0.9700	0.9700	0.9700	+18.293%	1	8,562	-44.330%
2026-09-04	0.8100	0.8200	0.8100	0.8200	0.000%	200	8,563	-34.146%
2026-09-03	0.8200	0.8200	0.8200	0.8200	+6.494%	2	8,563	-34.146%
2026-09-02	0.7800	0.7900	0.7700	0.7700	-3.750%	84	8,565	-29.870%
2026-09-01	0.8500	0.8800	0.8000	0.8000	-13.043%	97	8,643	-32.500%
2026-08-31	0.8500	0.9200	0.8500	0.9200	-2.128%	55	8,565	-41.304%
2026-08-28	1.0000	1.0200	0.9400	0.9400	+4.444%	15	8,590	-42.553%
2026-08-26	0.9300	0.9300	0.9000	0.9000	-13.462%	2	8,592	-40.000%
2026-08-25	1.0400	1.0400	1.0400	1.0400	+0.971%	200	8,590	-48.077%
2026-08-24	1.0200	1.0500	1.0200	1.0300	+4.040%	6	8,591	-47.573%
2026-08-21	0.9900	0.9900	0.9900	0.9900	-10.000%	26	8,589	-45.455%
2026-08-19	1.1500	1.1500	1.1000	1.1000	+8.911%	7	8,589	-50.909%
2026-08-18	1.0100	1.0100	1.0100	1.0100	+2.020%	1	8,587	-46.535%
2026-08-17	1.0300	1.0900	0.9900	0.9900	-10.000%	66	8,586	-45.455%
2026-08-14	1.0900	1.1100	1.0800	1.1000	+10.000%	48	8,594	-50.909%
2026-08-13	1.0500	1.0500	1.0000	1.0000	-9.091%	102	8,588	-46.000%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+19.565%	2	8,688	-50.909%
2026-08-11	0.9700	0.9700	0.9200	0.9200	+9.524%	7	8,688	-41.304%
2026-08-10	0.9100	0.9100	0.8400	0.8400	-15.152%	16	8,695	-35.714%
2026-08-07	0.9900	0.9900	0.9900	0.9900	+20.732%	3	8,689	-45.455%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-11.828%	2	8,689	-34.146%
2026-08-04	0.9200	0.9300	0.8800	0.9300	+1.087%	6	8,691	-41.935%
2026-08-03	0.9200	0.9200	0.9200	0.9200	+4.545%	12	8,692	-41.304%
2026-07-31	0.9100	0.9100	0.8800	0.8800	-10.204%	317	8,704	-38.636%
2026-07-30	0.9200	0.9900	0.9200	0.9800	-9.259%	533	8,687	-44.898%
2026-07-29	1.0600	1.0800	1.0600	1.0800	0.000%	45	8,656	-50.000%
2026-07-28	0.9600	1.0800	0.9600	1.0800	+36.709%	77	8,696	-50.000%
2026-07-27	0.8100	0.8300	0.7600	0.7900	+1.282%	44	8,750	-31.646%
2026-07-24	0.7700	0.8300	0.7500	0.7800	0.000%	117	8,750	-30.769%
2026-07-23	0.7200	0.7800	0.6800	0.7800	-6.024%	2,165	8,780	-30.769%
2026-07-22	0.8300	0.8700	0.8300	0.8300	-6.742%	151	10,716	-34.940%
2026-07-21	1.1200	1.1200	0.8800	0.8900	-28.226%	18	10,809	-39.326%
2026-07-17	1.3500	1.4000	1.2400	1.2400	-14.483%	25	10,810	-56.452%
2026-07-16	1.4500	1.4500	1.4500	1.4500	+3.571%	5	10,812	-62.759%
2026-07-15	1.3200	1.4700	1.3200	1.4000	+12.903%	30	10,812	-61.429%
2026-07-14	1.2000	1.2700	1.1800	1.2400	+13.761%	68	10,810	-56.452%
2026-07-13	1.2100	1.2100	1.0800	1.0900	-7.627%	84	10,776	-50.459%
2026-07-10	1.2500	1.2500	1.1700	1.1800	-1.667%	30	10,735	-54.237%
2026-07-09	1.1500	1.2200	1.1500	1.2000	+11.111%	12	10,732	-55.000%
2026-07-08	1.0800	1.1000	1.0600	1.0800	-1.818%	44	10,732	-50.000%
2026-07-07	1.2800	1.2900	1.1000	1.1000	-10.569%	114	10,688	-50.909%
2026-07-06	1.1100	1.3100	1.1000	1.2300	+11.818%	328	10,687	-56.098%
2026-07-02	1.0500	1.1000	1.0000	1.1000	+10.000%	53	10,771	-50.909%
2026-07-01	1.0000	1.0500	1.0000	1.0000	-4.762%	252	10,771	-46.000%
2026-06-30	1.0400	1.1600	1.0400	1.0500	+16.667%	219	10,737	-48.571%
2026-06-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	10,691	-40.000%
2026-06-26	0.7900	0.9400	0.7900	0.9000	+21.622%	31	10,892	-40.000%
2026-06-25	0.7800	0.7800	0.7400	0.7400	+12.121%	46	10,894	-27.027%
2026-06-23	0.5700	0.6600	0.5700	0.6600	+3.125%	37	10,884	-18.182%
2026-06-18	0.6300	0.6400	0.6300	0.6400	+16.364%	6	10,854	-15.625%
2026-06-17	0.7200	0.7400	0.5500	0.5500	-27.632%	27	10,854	-1.818%
2026-06-16	0.7800	0.8100	0.7500	0.7600	-9.524%	115	10,832	-28.947%
2026-06-15	0.7000	0.8400	0.7000	0.8400	+27.273%	19	10,822	-35.714%
2026-06-12	0.6900	0.6900	0.5800	0.6600	-1.493%	4	10,805	-18.182%
2026-06-11	0.6200	0.6700	0.6200	0.6700	+13.559%	2	10,803	-19.403%
2026-06-10	0.6800	0.6800	0.5900	0.5900	-1.667%	52	10,802	-8.475%
2026-06-09	0.6300	0.6300	0.5800	0.6000	+11.111%	77	10,801	-10.000%
2026-06-08	0.6200	0.6200	0.5300	0.5400	-8.475%	350	10,727	0.000%
2026-06-05	0.6100	0.6100	0.5900	0.5900	-6.349%	11	10,563	-8.475%
2026-06-04	0.7100	0.7100	0.6300	0.6300	+8.621%	2	10,563	-14.286%
2026-06-03	0.5500	0.6200	0.5500	0.5800	-12.121%	11	10,562	-6.897%
2026-06-02	0.6700	0.6700	0.6600	0.6600	-14.286%	2	10,556	-18.182%
2026-05-29	0.7700	0.7700	0.7600	0.7700	0.000%	10	10,555	-29.870%
2026-05-28	0.7500	0.7700	0.7300	0.7700	+2.667%	480	10,561	-29.870%
2026-05-27	0.8000	0.8200	0.7500	0.7500	+13.636%	121	10,310	-28.000%
2026-05-26	0.6300	0.6600	0.6300	0.6600	+13.793%	71	10,210	-18.182%
2026-05-22	0.5800	0.5900	0.5600	0.5800	-4.918%	260	9,944	-6.897%
2026-05-21	0.5600	0.6200	0.5600	0.6100	+1.667%	35	9,948	-11.475%
2026-05-20	0.5500	0.6200	0.5500	0.6000	+5.263%	61	9,948	-10.000%
2026-05-19	0.6000	0.6000	0.5300	0.5700	-10.938%	156	8,765	-5.263%
2026-05-18	0.6800	0.6800	0.6100	0.6400	-7.246%	1,304	8,765	-15.625%
2026-05-15	0.6700	0.7200	0.6700	0.6900	-24.176%	47	8,765	-21.739%
2026-05-14	0.8600	0.9100	0.8600	0.9100	+5.814%	125	8,766	-40.659%
2026-05-13	0.8700	0.8900	0.8400	0.8600	-12.245%	114	8,767	-37.209%
2026-05-12	0.8600	0.9800	0.8600	0.9800	-2.970%	20	8,767	-44.898%
2026-05-11	1.0400	1.0400	1.0000	1.0100	+2.020%	14	8,767	-46.535%
2026-05-08	0.9500	0.9900	0.9500	0.9900	+7.609%	23	8,767	-45.455%
2026-05-07	0.9900	0.9900	0.9200	0.9200	-4.167%	11	8,764	-41.304%
2026-05-06	0.9500	0.9600	0.9500	0.9600	-4.000%	2	8,774	-43.750%
2026-05-05	0.9100	1.0000	0.9100	1.0000	+8.696%	21	8,772	-46.000%
2026-05-04	1.0200	1.0500	0.8800	0.9200	-20.000%	161	8,771	-41.304%
2026-05-01	1.1600	1.1600	1.1500	1.1500	-5.738%	2	8,818	-53.043%
2026-04-30	1.1300	1.2300	1.1300	1.2200	+15.094%	63	8,818	-55.738%
2026-04-29	1.1200	1.1200	1.0600	1.0600	-8.621%	11	8,755	-49.057%
2026-04-28	1.1800	1.1800	1.1600	1.1600	0.000%	4	8,744	-53.448%
2026-04-27	1.1000	1.1900	1.1000	1.1600	+1.754%	49	8,740	-53.448%
2026-04-24	1.1200	1.1600	1.1200	1.1400	+14.000%	82	8,738	-52.632%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-5.660%	12	8,737	-46.000%
2026-04-22	1.1200	1.1500	1.0500	1.0600	+0.952%	119	8,725	-49.057%
2026-04-21	1.2000	1.2000	1.0500	1.0500	+10.526%	20	8,617	-48.571%
2026-04-20	1.0300	1.0300	0.9500	0.9500	-9.524%	2	8,617	-43.158%
2026-04-17	0.9500	1.0500	0.9500	1.0500	+20.690%	144	8,617	-48.571%
2026-04-16	0.9700	0.9700	0.8700	0.8700	-14.706%	517	8,485	-37.931%
2026-04-15	0.9200	1.0200	0.9200	1.0200	+14.607%	1,049	8,420	-47.059%
2026-04-14	0.8200	0.8900	0.8200	0.8900	+7.229%	1,041	8,172	-39.326%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-7.778%	2	8,152	-34.940%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+7.143%	50	8,210	-40.000%
2026-04-09	0.8000	0.8500	0.7800	0.8400	+9.091%	48	8,210	-35.714%
2026-04-08	0.7900	0.8300	0.7400	0.7700	+13.235%	84	8,193	-29.870%
2026-04-07	0.7100	0.7100	0.6500	0.6800	-2.857%	226	8,221	-20.588%
2026-04-06	0.7300	0.7300	0.7000	0.7000	+1.449%	1,806	7,701	-22.857%
2026-04-02	0.6200	0.6900	0.6200	0.6900	-2.817%	1,005	5,652	-21.739%
2026-04-01	0.7000	0.7100	0.7000	0.7100	+9.231%	116	5,652	-23.944%
2026-03-31	0.6100	0.6500	0.6000	0.6500	+18.182%	744	5,542	-16.923%
2026-03-30	0.5400	0.6000	0.5100	0.5500	+19.565%	244	5,423	-1.818%
2026-03-27	0.5000	0.5000	0.4500	0.4600	-16.364%	263	5,377	+17.391%
2026-03-26	0.6200	0.6300	0.5500	0.5500	-16.667%	134	5,252	-1.818%
2026-03-25	0.6200	0.6600	0.6000	0.6600	+15.789%	22	5,237	-18.182%
2026-03-24	0.6000	0.6300	0.5600	0.5700	-8.065%	56	5,235	-5.263%
2026-03-23	0.5700	0.6500	0.5500	0.6200	+24.000%	201	5,222	-12.903%
2026-03-20	0.6700	0.6700	0.5000	0.5000	-28.571%	311	5,092	+8.000%
2026-03-19	0.7300	0.7600	0.7000	0.7000	-5.405%	72	5,043	-22.857%
2026-03-18	0.8000	0.8000	0.7400	0.7400	-10.843%	19	4,977	-27.027%
2026-03-17	0.8300	0.8300	0.8300	0.8300	+6.410%	1	4,974	-34.940%
2026-03-16	0.7500	0.8500	0.7500	0.7800	+8.333%	3,044	4,974	-30.769%
2026-03-13	0.8000	0.8000	0.6500	0.7200	-12.195%	22	5,703	-25.000%
2026-03-12	0.8300	0.8300	0.8200	0.8200	-10.870%	2	5,695	-34.146%
2026-03-11	0.9500	0.9600	0.9200	0.9200	-12.381%	7	5,696	-41.304%
2026-03-10	0.9000	1.0600	0.9000	1.0500	+43.836%	591	5,694	-48.571%
2026-03-09	0.8600	0.9000	0.7300	0.7300	-25.510%	80	6,113	-26.027%
2026-03-06	1.0000	1.0500	0.9500	0.9800	-10.909%	236	6,082	-44.898%
2026-03-05	1.1500	1.1500	1.0800	1.1000	-14.729%	96	5,924	-50.909%
2026-03-03	1.2000	1.2900	1.2000	1.2900	-0.769%	21	5,933	-58.140%
2026-03-02	1.2000	1.3800	1.2000	1.3000	-5.797%	24	5,934	-58.462%
2026-02-27	1.3600	1.4000	1.3600	1.3800	+2.222%	19	5,922	-60.870%
2026-02-26	1.2300	1.3500	1.2300	1.3500	-1.460%	1,001	5,918	-60.000%
2026-02-25	1.3300	1.3700	1.3000	1.3700	+0.735%	8	6,919	-60.584%
2026-02-24	1.3000	1.4000	1.2800	1.3600	+0.741%	64	6,919	-60.294%
2026-02-23	1.5300	1.5500	1.3500	1.3500	-9.396%	50	6,862	-60.000%
2026-02-20	1.3900	1.4900	1.3900	1.4900	+7.971%	3	6,831	-63.758%
2026-02-19	1.4000	1.4000	1.3800	1.3800	-1.429%	20	6,830	-60.870%
2026-02-18	1.3100	1.4000	1.3100	1.4000	-2.098%	15	6,830	-61.429%
2026-02-17	1.5000	1.5000	1.4300	1.4300	-8.917%	4	6,834	-62.238%
2026-02-13	1.6300	1.6400	1.5600	1.5700	-2.484%	1,858	6,910	-65.605%
2026-02-12	1.6900	1.7300	1.5500	1.6100	+2.548%	1,141	6,910	-66.460%
2026-02-11	1.5200	1.5700	1.5200	1.5700	+16.296%	62	6,911	-65.605%
2026-02-10	1.4000	1.4000	1.3100	1.3500	-8.784%	1,422	6,970	-60.000%
2026-02-09	1.4200	1.5000	1.4200	1.4800	-6.918%	991	6,947	-63.514%
2026-02-06	1.5900	1.5900	1.5900	1.5900	+6.000%	10	6,943	-66.038%
2026-02-05	1.5500	1.5500	1.5000	1.5000	-5.660%	181	6,953	-64.000%
2026-02-04	1.5600	1.5900	1.5600	1.5900	+3.922%	40	6,951	-66.038%
2026-02-03	1.4500	1.5600	1.4500	1.5300	+17.692%	542	6,990	-64.706%
2026-02-02	1.4000	1.5000	1.3000	1.3000	-23.529%	184	7,067	-58.462%
2026-01-30	1.8800	1.8800	1.6300	1.7000	-14.141%	125	7,057	-68.235%
2026-01-29	1.8500	1.9800	1.8200	1.9800	-3.415%	24,053	7,061	-72.727%
2026-01-28	2.1000	2.1000	2.0500	2.0500	-4.651%	23	11,947	-73.659%
2026-01-27	1.8800	2.1500	1.8800	2.1500	+17.486%	106	11,949	-74.884%
2026-01-26	1.8400	1.9800	1.7300	1.8300	-1.613%	434	12,015	-70.492%
2026-01-23	1.8300	1.9900	1.8200	1.8600	+3.333%	97	12,106	-70.968%
2026-01-22	1.8000	1.8100	1.8000	1.8000	+4.046%	18	12,174	-70.000%
2026-01-21	1.6500	1.7300	1.6000	1.7300	+2.976%	76	12,174	-68.786%
2026-01-20	1.9100	1.9100	1.6800	1.6800	-9.189%	388	12,190	-67.857%
2026-01-16	1.8200	1.9300	1.7500	1.8500	+8.187%	57	12,393	-70.811%
2026-01-15	1.6400	1.7500	1.6400	1.7100	+4.908%	16	12,393	-68.421%
2026-01-14	1.4100	1.6300	1.4100	1.6300	+16.429%	3	12,398	-66.871%
2026-01-13	1.4700	1.5000	1.4000	1.4000	-4.762%	18	12,397	-61.429%
2026-01-12	1.5000	1.5100	1.4100	1.4700	-3.289%	4,091	12,404	-63.265%
2026-01-09	1.5600	1.7100	1.5200	1.5200	+9.353%	133	13,841	-64.474%
2026-01-08	1.2000	1.4000	1.2000	1.3900	+13.008%	83	13,857	-61.151%
2026-01-07	1.2900	1.3500	1.2000	1.2300	-3.906%	96	13,861	-56.098%
2026-01-06	1.2500	1.2800	1.1100	1.2800	+5.785%	81	13,865	-57.813%
2026-01-05	1.1000	1.2300	1.1000	1.2100	+9.009%	25	13,869	-55.372%
2026-01-02	1.0500	1.1500	1.0000	1.1100	+15.625%	65	13,883	-51.351%
2025-12-31	0.9000	1.0100	0.9000	0.9600	+5.495%	31	13,882	-43.750%
2025-12-30	1.0000	1.0000	0.9000	0.9100	-6.186%	155	13,882	-40.659%
2025-12-29	0.9300	0.9700	0.8900	0.9700	+2.105%	54	13,860	-44.330%
2025-12-26	1.0300	1.0300	0.9500	0.9500	-3.061%	95	13,837	-43.158%
2025-12-24	1.0000	1.0000	0.9000	0.9800	+1.031%	16	13,780	-44.898%
2025-12-23	0.9700	0.9700	0.9700	0.9700	-2.020%	21	13,780	-44.330%
2025-12-22	0.9200	1.0000	0.8900	0.9900	+12.500%	386	13,780	-45.455%
2025-12-19	0.8200	0.9100	0.8200	0.8800	+22.222%	107	13,717	-38.636%
2025-12-18	0.7600	0.8400	0.7200	0.7200	-5.263%	17	13,725	-25.000%
2025-12-17	0.7400	0.7600	0.7200	0.7600	+8.571%	65	13,716	-28.947%
2025-12-15	0.6900	0.7400	0.6900	0.7000	0.000%	47	13,702	-22.857%
2025-12-12	0.7500	0.7500	0.7000	0.7000	-1.408%	71	13,656	-22.857%
2025-12-11	0.7200	0.7200	0.7000	0.7100	-1.389%	113	13,656	-23.944%
2025-12-10	0.7600	0.7600	0.7000	0.7200	-1.370%	530	13,556	-25.000%
2025-12-09	0.8000	0.8000	0.7300	0.7300	-10.976%	74	14,034	-26.027%
2025-12-08	0.9500	0.9500	0.8000	0.8200	-6.818%	70	14,023	-34.146%
2025-12-05	0.8200	0.9200	0.8200	0.8800	+10.000%	175	14,012	-38.636%
2025-12-04	0.8200	0.8300	0.8000	0.8000	-6.977%	7	13,996	-32.500%
2025-12-03	0.8400	0.8600	0.8000	0.8600	+2.381%	33	13,995	-37.209%
2025-12-02	0.8300	0.8400	0.8100	0.8400	+5.000%	51	13,996	-35.714%
2025-12-01	0.8200	0.8200	0.8000	0.8000	-5.882%	186	13,965	-32.500%
2025-11-28	0.8000	0.8500	0.8000	0.8500	0.000%	274	13,970	-36.471%
2025-11-26	0.7300	0.8500	0.7300	0.8500	+11.842%	400	13,370	-36.471%
2025-11-25	0.7000	0.7600	0.6800	0.7600	+20.635%	115	13,370	-28.947%
2025-11-24	0.6700	0.6700	0.6300	0.6300	-10.000%	16	13,326	-14.286%
2025-11-21	0.6100	0.7100	0.6100	0.7000	+22.807%	16	13,322	-22.857%
2025-11-20	0.6700	0.6700	0.5700	0.5700	-6.557%	23	13,320	-5.263%
2025-11-19	0.6400	0.6500	0.6100	0.6100	-6.154%	36	13,322	-11.475%
2025-11-18	0.6100	0.6500	0.6000	0.6500	+4.839%	20	13,320	-16.923%
2025-11-17	0.6800	0.7300	0.6200	0.6200	-11.429%	22	13,323	-12.903%
2025-11-14	0.6500	0.7200	0.6500	0.7000	+7.692%	39	13,308	-22.857%
2025-11-13	0.6500	0.6500	0.6200	0.6500	-8.451%	2,417	13,282	-16.923%
2025-11-12	0.6800	0.7200	0.6800	0.7100	+14.516%	65	14,653	-23.944%
2025-11-11	0.7100	0.7500	0.6200	0.6200	-11.429%	88	14,653	-12.903%
2025-11-10	0.7900	0.7900	0.7000	0.7000	0.000%	836	14,727	-22.857%
2025-11-07	0.7500	0.7500	0.7000	0.7000	-2.778%	43	15,258	-22.857%
2025-11-06	0.7000	0.7600	0.6900	0.7200	-4.000%	137	15,269	-25.000%
2025-11-05	0.7200	0.8000	0.7000	0.7500	+13.636%	134	15,373	-28.000%
2025-11-04	0.6500	0.7200	0.6300	0.6600	+1.538%	216	15,363	-18.182%
2025-11-03	0.5800	0.6500	0.5800	0.6500	+14.035%	126	15,554	-16.923%
2025-10-31	0.5800	0.5900	0.5700	0.5700	+3.636%	10	15,554	-5.263%
2025-10-30	0.6000	0.6000	0.5500	0.5500	-14.063%	123	15,555	-1.818%
2025-10-29	0.6900	0.6900	0.6400	0.6400	-3.030%	13	15,633	-15.625%
2025-10-28	0.7500	0.7500	0.5700	0.6600	+4.762%	72	15,633	-18.182%
2025-10-27	0.7200	0.7300	0.6300	0.6300	-12.500%	123	15,525	-14.286%
2025-10-24	0.6300	0.7200	0.6300	0.7200	+10.769%	103	15,525	-25.000%
2025-10-23	0.6400	0.6900	0.6400	0.6500	+8.333%	214	15,625	-16.923%
2025-10-22	0.6500	0.6800	0.6000	0.6000	0.000%	112	15,475	-10.000%
2025-10-21	0.6000	0.6000	0.5600	0.6000	-9.091%	9	15,525	-10.000%
2025-10-20	0.5700	0.6700	0.5700	0.6600	+10.000%	105	15,521	-18.182%
2025-10-17	0.5700	0.6000	0.5700	0.6000	+1.695%	52	15,426	-10.000%
2025-10-16	0.5500	0.5900	0.5500	0.5900	-1.667%	3	15,427	-8.475%
2025-10-15	0.6100	0.6500	0.5600	0.6000	+20.000%	15	15,427	-10.000%
2025-10-14	0.5400	0.6200	0.5000	0.5000	-7.407%	165	15,427	+8.000%
2025-10-13	0.5400	0.5400	0.5400	0.5400	-16.923%	1	15,425	0.000%
2025-10-10	0.6600	0.6600	0.6500	0.6500	+3.175%	2	15,424	-16.923%
2025-10-09	0.7000	0.7000	0.5900	0.6300	-8.696%	20	15,422	-14.286%
2025-10-08	0.6800	0.7000	0.6700	0.6900	+11.290%	29	15,421	-21.739%
2025-10-07	0.5600	0.6400	0.5600	0.6200	+6.897%	129	15,347	-12.903%
2025-10-06	0.5900	0.6200	0.5800	0.5800	-13.433%	18	15,347	-6.897%
2025-10-03	0.6500	0.6700	0.6400	0.6700	+8.065%	27	15,345	-19.403%
2025-10-02	0.6100	0.6400	0.5600	0.6200	+3.333%	565	15,344	-12.903%
2025-10-01	0.5500	0.6000	0.5500	0.6000	+11.111%	133	14,997	-10.000%
2025-09-30	0.5300	0.5400	0.5100	0.5400	+5.882%	155	14,997	0.000%
2025-09-29	0.4900	0.5400	0.4600	0.5100	-3.774%	1,059	14,943	+5.882%
2025-09-26	0.5400	0.5600	0.5300	0.5300	+12.766%	135	13,937	+1.887%
2025-09-25	0.5300	0.5300	0.4500	0.4700	-6.000%	2,503	14,033	+14.894%
2025-09-24	0.4900	0.5000	0.4900	0.5000	-3.846%	42	16,532	+8.000%
2025-09-23	0.5200	0.5400	0.4900	0.5200	+6.122%	600	16,532	+3.846%
2025-09-22	0.6100	0.6100	0.4900	0.4900	-14.035%	60	16,026	+10.204%
2025-09-19	0.6200	0.6200	0.5700	0.5700	-12.308%	29	16,002	-5.263%
2025-09-18	0.6600	0.7300	0.6500	0.6500	-13.333%	45	16,028	-16.923%
2025-09-17	0.7100	0.7600	0.7100	0.7500	+7.143%	23	16,030	-28.000%
2025-09-16	0.7400	0.7400	0.6700	0.7000	0.000%	67	16,052	-22.857%
2025-09-15	0.7400	0.7400	0.5700	0.7000	+2.941%	26	16,062	-22.857%
2025-09-12	0.6500	0.7200	0.6500	0.6800	-6.849%	148	16,060	-20.588%
2025-09-11	0.7200	0.7600	0.6900	0.7300	-8.750%	132	16,044	-26.027%
2025-09-10	0.8300	0.8500	0.7500	0.8000	-4.762%	321	16,207	-32.500%
2025-09-09	0.7800	0.8700	0.7800	0.8400	+5.000%	142	16,460	-35.714%
2025-09-08	0.7700	0.8200	0.7700	0.8000	+2.564%	62	16,365	-32.500%
2025-09-05	0.6700	0.8100	0.6700	0.7800	+14.706%	197	16,372	-30.769%
2025-09-04	0.5000	0.6800	0.5000	0.6800	+51.111%	426	16,372	-20.588%
2025-09-03	0.4200	0.4500	0.4000	0.4500	+28.571%	60	16,430	+20.000%
2025-09-02	0.3600	0.4100	0.3400	0.3500	-12.500%	202	16,471	+54.286%
2025-08-29	0.3500	0.4000	0.3400	0.4000	+5.263%	129	16,585	+35.000%
2025-08-28	0.3800	0.4100	0.3500	0.3800	-2.564%	147	16,585	+42.105%
2025-08-27	0.3900	0.4000	0.3600	0.3900	0.000%	33	16,564	+38.462%
2025-08-26	0.3800	0.4100	0.3700	0.3900	0.000%	113	16,571	+38.462%
2025-08-25	0.4400	0.4400	0.3700	0.3900	-7.143%	180	16,631	+38.462%
2025-08-22	0.4000	0.4700	0.3400	0.4200	+16.667%	541	16,784	+28.571%
2025-08-21	0.3700	0.3800	0.3600	0.3600	-7.692%	98	17,135	+50.000%
2025-08-20	0.3500	0.4000	0.3500	0.3900	+11.429%	214	17,156	+38.462%
2025-08-19	0.3300	0.3800	0.3200	0.3500	+2.941%	37	17,026	+54.286%
2025-08-18	0.3800	0.3800	0.3000	0.3400	-5.556%	145	17,028	+58.824%
2025-08-15	0.3500	0.3600	0.3400	0.3600	+2.857%	103	16,945	+50.000%
2025-08-14	0.3700	0.3700	0.3300	0.3500	+6.061%	265	17,036	+54.286%
2025-08-13	0.3300	0.3500	0.3000	0.3300	+10.000%	620	16,839	+63.636%
2025-08-12	0.2700	0.3200	0.2600	0.3000	+7.143%	417	16,240	+80.000%
2025-08-11	0.3100	0.3300	0.2800	0.2800	-15.152%	423	16,234	+92.857%
2025-08-08	0.3100	0.3300	0.3000	0.3300	+3.125%	108	16,624	+63.636%
2025-08-07	0.3300	0.3600	0.3100	0.3200	0.000%	30	16,724	+68.750%
2025-08-06	0.3700	0.3700	0.3200	0.3200	-15.789%	322	16,708	+68.750%
2025-08-05	0.3600	0.4100	0.3500	0.3800	0.000%	19	16,386	+42.105%
2025-08-04	0.3800	0.4000	0.3200	0.3800	+11.765%	153	16,371	+42.105%
2025-08-01	0.2900	0.3600	0.2900	0.3400	+3.030%	927	16,286	+58.824%
2025-07-31	0.3600	0.3600	0.2500	0.3300	0.000%	1,273	17,203	+63.636%
2025-07-30	0.3600	0.3900	0.3000	0.3300	-15.385%	276	16,194	+63.636%
2025-07-29	0.3500	0.3900	0.3400	0.3900	+11.429%	576	15,967	+38.462%
2025-07-28	0.3800	0.3900	0.3300	0.3500	-2.778%	295	15,524	+54.286%
2025-07-25	0.3300	0.3700	0.2900	0.3600	+2.857%	688	15,715	+50.000%
2025-07-24	0.2700	0.3500	0.2700	0.3500	0.000%	30	15,347	+54.286%
2025-07-23	0.2800	0.3500	0.2800	0.3500	+12.903%	162	15,357	+54.286%
2025-07-22	0.2300	0.3100	0.2300	0.3100	+14.815%	608	15,206	+74.194%
2025-07-21	0.2700	0.2900	0.2700	0.2700	-3.571%	134	14,894	+100.000%
2025-07-18	0.2600	0.2800	0.2200	0.2800	+7.692%	96	14,770	+92.857%
2025-07-17	0.2600	0.2600	0.2300	0.2600	0.000%	345	14,695	+107.692%
2025-07-16	0.2400	0.2600	0.2300	0.2600	0.000%	68	14,444	+107.692%
2025-07-15	0.2700	0.2800	0.2500	0.2600	+4.000%	144	14,409	+107.692%
2025-07-14	0.3000	0.3200	0.2200	0.2500	-7.407%	121	14,285	+116.000%
2025-07-11	0.3400	0.3400	0.2700	0.2700	-12.903%	25	14,255	+100.000%
2025-07-10	0.3000	0.3100	0.2900	0.3100	+3.333%	11	14,252	+74.194%
2025-07-09	0.3000	0.3400	0.3000	0.3000	+7.143%	5	14,241	+80.000%
2025-07-08	0.3000	0.3000	0.2800	0.2800	+7.692%	15	14,239	+92.857%
2025-07-07	0.2900	0.3000	0.2600	0.2600	-18.750%	391	14,253	+107.692%
2025-07-03	0.3400	0.3400	0.3100	0.3200	+6.667%	89	13,962	+68.750%
2025-07-02	0.2600	0.3100	0.2600	0.3000	+15.385%	751	13,962	+80.000%
2025-07-01	0.2700	0.3200	0.2500	0.2600	0.000%	37	13,661	+107.692%
2025-06-30	0.2800	0.2800	0.2500	0.2600	0.000%	86	13,639	+107.692%
2025-06-27	0.2700	0.2900	0.2300	0.2600	-7.143%	247	13,575	+107.692%
2025-06-26	0.2700	0.3200	0.2200	0.2800	+3.704%	187	13,335	+92.857%
2025-06-25	0.2900	0.3000	0.2500	0.2700	+8.000%	49	13,177	+100.000%
2025-06-24	0.2200	0.3000	0.2200	0.2500	+8.696%	84	13,129	+116.000%
2025-06-23	0.2600	0.3300	0.2100	0.2300	-20.690%	447	13,129	+134.783%
2025-06-20	0.3300	0.3300	0.2900	0.2900	+3.571%	536	12,840	+86.207%
2025-06-18	0.2900	0.3100	0.2700	0.2800	+3.704%	516	12,084	+92.857%
2025-06-17	0.3400	0.3400	0.2700	0.2700	-10.000%	90	12,084	+100.000%
2025-06-16	0.3100	0.4400	0.3000	0.3000	-3.226%	17	12,075	+80.000%
2025-06-13	0.3500	0.3700	0.3100	0.3100	-16.216%	80	12,060	+74.194%
2025-06-12	0.3700	0.3700	0.3700	0.3700	+8.824%	2	12,040	+45.946%
2025-06-11	0.3700	0.3800	0.3300	0.3400	0.000%	104	12,038	+58.824%
2025-06-10	0.3300	0.3500	0.3200	0.3400	+3.030%	88	12,081	+58.824%
2025-06-09	0.3200	0.3400	0.3000	0.3300	+10.000%	383	12,120	+63.636%
2025-06-06	0.3000	0.3200	0.3000	0.3000	-3.226%	14	12,089	+80.000%
2025-06-05	0.2700	0.3500	0.2700	0.3100	+10.714%	10	12,082	+74.194%
2025-06-04	0.2900	0.2900	0.2800	0.2800	+3.704%	27	12,078	+92.857%
2025-06-03	0.3000	0.3000	0.2700	0.2700	0.000%	31	12,078	+100.000%
2025-06-02	0.2800	0.3000	0.2600	0.2700	-10.000%	45	12,076	+100.000%
2025-05-30	0.3300	0.3300	0.3000	0.3000	+3.448%	40	12,066	+80.000%
2025-05-29	0.4800	0.4800	0.2800	0.2900	-3.333%	28	12,066	+86.207%
2025-05-28	0.3900	0.3900	0.2900	0.3000	0.000%	248	12,052	+80.000%
2025-05-27	0.2700	0.3000	0.2700	0.3000	0.000%	99	12,144	+80.000%
2025-05-23	0.2900	0.3000	0.2800	0.3000	+11.111%	20	12,144	+80.000%
2025-05-22	0.2900	0.3300	0.2500	0.2700	-6.897%	136	12,144	+100.000%
2025-05-21	0.3700	0.3700	0.2900	0.2900	-14.706%	41	12,021	+86.207%
2025-05-20	0.3500	0.3900	0.3400	0.3400	+3.030%	214	11,988	+58.824%
2025-05-19	0.3200	0.3300	0.3100	0.3300	-5.714%	5	12,183	+63.636%
2025-05-16	0.3200	0.3500	0.3200	0.3500	+12.903%	12	12,183	+54.286%
2025-05-15	0.3100	0.3100	0.3100	0.3100	+10.714%	17	12,183	+74.194%
2025-05-14	0.3000	0.3000	0.2800	0.2800	-9.677%	47	12,183	+92.857%
2025-05-13	0.3400	0.3500	0.3000	0.3100	0.000%	27	12,165	+74.194%
2025-05-12	0.3000	0.3400	0.3000	0.3100	+6.897%	51	12,172	+74.194%
2025-05-09	0.3200	0.3200	0.2900	0.2900	-12.121%	322	12,210	+86.207%
2025-05-08	0.3100	0.3300	0.3000	0.3300	+17.857%	222	12,254	+63.636%
2025-05-07	0.2300	0.3000	0.2300	0.2800	-3.448%	48	12,343	+92.857%
2025-05-06	0.3300	0.3300	0.2800	0.2900	-6.452%	67	12,371	+86.207%
2025-05-05	0.3200	0.3300	0.3000	0.3100	0.000%	84	12,336	+74.194%
2025-05-02	0.3400	0.3400	0.3000	0.3100	-3.125%	26	12,254	+74.194%
2025-05-01	0.3500	0.3700	0.3200	0.3200	0.000%	66	12,247	+68.750%
2025-04-30	0.2900	0.3400	0.2900	0.3200	+3.226%	685	12,195	+68.750%
2025-04-29	0.3400	0.3700	0.3100	0.3100	-13.889%	73	12,839	+74.194%
2025-04-28	0.3400	0.3600	0.3100	0.3600	+12.500%	243	12,840	+50.000%
2025-04-25	0.2600	0.3700	0.2600	0.3200	+14.286%	1,072	12,695	+68.750%
2025-04-24	0.2900	0.3000	0.2700	0.2800	+3.704%	66	12,193	+92.857%
2025-04-23	0.3300	0.3300	0.2700	0.2700	+3.846%	48	12,153	+100.000%
2025-04-22	0.2800	0.2800	0.2400	0.2600	+4.000%	230	12,110	+107.692%
2025-04-21	0.2600	0.2600	0.2200	0.2500	-3.846%	270	11,997	+116.000%
2025-04-17	0.2700	0.2700	0.2600	0.2600	0.000%	19	11,962	+107.692%
2025-04-16	0.2900	0.2900	0.2500	0.2600	-13.333%	105	11,962	+107.692%
2025-04-15	0.3000	0.3500	0.2800	0.3000	-9.091%	167	11,989	+80.000%
2025-04-14	0.3700	0.3700	0.3100	0.3300	+13.793%	126	11,985	+63.636%
2025-04-11	0.3200	0.3300	0.2000	0.2900	-3.333%	518	11,934	+86.207%
2025-04-10	0.2900	0.3100	0.2500	0.3000	-18.919%	36	11,905	+80.000%
2025-04-09	0.2800	0.3700	0.1700	0.3700	+23.333%	423	11,904	+45.946%
2025-04-08	0.3600	0.3800	0.3000	0.3000	+3.448%	238	11,717	+80.000%
2025-04-07	0.3100	0.3900	0.2800	0.2900	-21.622%	388	11,691	+86.207%
2025-04-04	0.3700	0.4100	0.3600	0.3700	+8.824%	192	11,434	+45.946%
2025-04-03	0.3500	0.3800	0.3300	0.3400	-5.556%	476	11,433	+58.824%
2025-04-02	0.3700	0.3700	0.3500	0.3600	-7.692%	14	11,005	+50.000%
2025-04-01	0.3800	0.3900	0.3700	0.3900	+8.333%	17	11,013	+38.462%
2025-03-31	0.3400	0.4200	0.3400	0.3600	0.000%	98	11,004	+50.000%
2025-03-28	0.4000	0.4000	0.3400	0.3600	-10.000%	554	10,956	+50.000%
2025-03-27	0.4300	0.4300	0.4000	0.4000	-2.439%	5	10,785	+35.000%
2025-03-26	0.4500	0.4700	0.4100	0.4100	-16.327%	11	10,784	+31.707%
2025-03-25	0.5200	0.5300	0.4900	0.4900	-15.517%	116	10,779	+10.204%
2025-03-24	0.6000	0.6000	0.5600	0.5800	-21.622%	13	10,775	-6.897%
2025-03-20	0.7400	0.7400	0.7400	0.7400	-5.128%	5	10,775	-27.027%
2025-03-19	0.7800	0.7800	0.7800	0.7800	0.000%	112	10,780	-30.769%
2025-03-18	0.8000	0.8000	0.7500	0.7800	+1.299%	81	10,892	-30.769%
2025-03-17	0.7600	0.7700	0.7300	0.7700	+1.316%	18	10,897	-29.870%
2025-03-14	0.7100	0.7600	0.7100	0.7600	+16.923%	18	10,887	-28.947%
2025-03-13	0.6900	0.7100	0.6200	0.6500	-14.474%	9	10,889	-16.923%
2025-03-12	0.6800	0.7600	0.6300	0.7600	+10.145%	90	10,889	-28.947%
2025-03-11	0.6800	0.7200	0.5900	0.6900	-16.867%	234	10,802	-21.739%
2025-03-10	0.8200	0.9100	0.8200	0.8300	-1.190%	24	10,944	-34.940%
2025-03-07	0.8000	0.8400	0.8000	0.8400	+23.529%	342	10,943	-35.714%