Dark

AGNC20270115P10
AGNC Jan 15 2027 10.00 Put (AGNC270115P00010000)
option OPRA

EOD

Jul 28, 2026

0.3500-38.596%(-0.2200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5000	0.5000	0.3500	0.3500	-38.596%	111	11,390	0.000%
2026-07-27	0.5300	0.5700	0.5300	0.5700	0.000%	9	11,337	-38.596%
2026-07-24	0.5700	0.5900	0.5700	0.5700	-5.000%	7	11,337	-38.596%
2026-07-23	0.5400	0.6000	0.5400	0.6000	+20.000%	40	11,335	-41.667%
2026-07-22	0.5000	0.5000	0.4800	0.5000	+8.696%	49	11,333	-30.000%
2026-07-21	0.4100	0.5000	0.4100	0.4600	+6.977%	87	11,320	-23.913%
2026-07-20	0.3700	0.4300	0.3700	0.4300	+16.216%	8	11,310	-18.605%
2026-07-17	0.3100	0.3700	0.3100	0.3700	+15.625%	24	11,310	-5.405%
2026-07-16	0.3100	0.3200	0.3100	0.3200	0.000%	16	11,296	+9.375%
2026-07-15	0.3400	0.3400	0.3100	0.3200	-13.514%	2,020	11,298	+9.375%
2026-07-14	0.3800	0.3800	0.3600	0.3700	-13.953%	1,013	9,298	-5.405%
2026-07-13	0.4300	0.4400	0.4000	0.4300	+16.216%	1,852	8,302	-18.605%
2026-07-10	0.3700	0.3900	0.3700	0.3700	0.000%	32	6,801	-5.405%
2026-07-09	0.3900	0.3900	0.3700	0.3700	-11.905%	151	6,790	-5.405%
2026-07-08	0.3900	0.4300	0.3900	0.4200	+13.514%	2,004	6,641	-16.667%
2026-07-07	0.3500	0.3800	0.3300	0.3700	-2.632%	522	5,144	-5.405%
2026-07-06	0.4100	0.4200	0.3800	0.3800	-11.628%	34	4,910	-7.895%
2026-07-02	0.4500	0.4500	0.4300	0.4300	-8.511%	14	4,909	-18.605%
2026-07-01	0.4700	0.4800	0.4500	0.4700	+14.634%	106	4,909	-25.532%
2026-06-30	0.4500	0.4500	0.4100	0.4100	-14.583%	11	5,008	-14.634%
2026-06-29	0.5300	0.5300	0.4800	0.4800	-2.041%	4	5,012	-27.083%
2026-06-26	0.5800	0.5800	0.4900	0.4900	-19.672%	215	5,012	-28.571%
2026-06-25	0.6100	0.6200	0.6000	0.6100	-7.576%	44	5,007	-42.623%
2026-06-24	0.6500	0.6600	0.6500	0.6600	-4.348%	85	5,034	-46.970%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-4.167%	300	5,034	-49.275%
2026-06-22	0.7100	0.7200	0.6900	0.7200	-2.703%	706	5,184	-51.389%
2026-06-18	0.7400	0.7400	0.7400	0.7400	+10.448%	1	5,464	-52.703%
2026-06-16	0.6700	0.6900	0.6500	0.6700	-6.944%	332	5,464	-47.761%
2026-06-15	0.7000	0.7200	0.7000	0.7200	-8.861%	22	5,260	-51.389%
2026-06-12	0.8000	0.8000	0.7900	0.7900	-8.140%	2	5,260	-55.696%
2026-06-10	0.8100	0.8600	0.7900	0.8600	+13.158%	11	5,258	-59.302%
2026-06-09	0.8600	0.8600	0.7600	0.7600	-15.556%	6	5,258	-53.947%
2026-06-08	0.8300	0.9300	0.8300	0.9000	+7.143%	163	5,256	-61.111%
2026-06-05	0.8800	0.8800	0.8400	0.8400	+5.000%	20	5,148	-58.333%
2026-06-04	0.7900	0.8000	0.7800	0.8000	-12.088%	85	5,128	-56.250%
2026-06-03	0.9100	0.9100	0.9100	0.9100	+5.814%	1	5,053	-61.538%
2026-06-02	0.8100	0.8600	0.8100	0.8600	0.000%	51	5,052	-59.302%
2026-06-01	0.7900	0.8700	0.7900	0.8600	+10.256%	10	5,002	-59.302%
2026-05-29	0.7900	0.7900	0.7800	0.7800	-2.500%	6	4,999	-55.128%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+1.266%	1	4,994	-56.250%
2026-05-27	0.8100	0.8100	0.7800	0.7900	-5.952%	17	4,993	-55.696%
2026-05-26	0.8800	0.8900	0.8300	0.8400	-7.692%	5	4,977	-58.333%
2026-05-22	0.8600	0.9100	0.8600	0.9100	-3.191%	2	4,967	-61.538%
2026-05-21	1.0000	1.0000	0.9400	0.9400	-6.000%	2	4,966	-62.766%
2026-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,966	-65.000%
2026-05-19	0.9500	1.0000	0.9200	1.0000	+13.636%	16	4,958	-65.000%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+3.529%	1	4,958	-60.227%
2026-05-15	0.8100	0.9000	0.8000	0.8500	+21.429%	85	4,958	-58.824%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-6.667%	101	4,915	-50.000%
2026-05-13	0.7100	0.7500	0.7100	0.7500	+11.940%	28	3,927	-53.333%
2026-05-12	0.6900	0.6900	0.6600	0.6700	+6.349%	1,614	3,927	-47.761%
2026-05-11	0.6300	0.6300	0.6300	0.6300	-4.545%	4	3,927	-44.444%
2026-05-08	0.6500	0.6700	0.6500	0.6600	-2.941%	277	3,931	-46.970%
2026-05-06	0.6900	0.6900	0.6700	0.6800	0.000%	5	3,930	-48.529%
2026-05-05	0.6900	0.6900	0.6800	0.6800	-9.333%	19	3,929	-48.529%
2026-05-04	0.6600	0.7500	0.6600	0.7500	+19.048%	204	3,910	-53.333%
2026-05-01	0.6500	0.6500	0.5900	0.6300	-1.563%	83	3,905	-44.444%
2026-04-30	0.6100	0.6400	0.6100	0.6400	-5.882%	15	3,905	-45.313%
2026-04-29	0.6200	0.6800	0.6200	0.6800	+6.250%	11	3,915	-48.529%
2026-04-28	0.6400	0.6400	0.6400	0.6400	0.000%	1	3,916	-45.313%
2026-04-27	0.6400	0.6600	0.6400	0.6400	-14.667%	109	3,915	-45.313%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-1.316%	1	3,914	-53.333%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+8.571%	2	3,914	-53.947%
2026-04-22	0.6500	0.7000	0.6500	0.7000	-1.408%	6	3,914	-50.000%
2026-04-21	0.6700	0.7100	0.6700	0.7100	-13.415%	52	3,965	-50.704%
2026-04-20	0.7900	0.8200	0.7800	0.8200	+10.811%	31	3,965	-57.317%
2026-04-17	0.7700	0.7700	0.7400	0.7400	-10.843%	125	3,936	-52.703%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+2.469%	20	3,909	-57.831%
2026-04-15	0.8700	0.8700	0.8100	0.8100	-7.955%	52	3,929	-56.790%
2026-04-14	0.9000	0.9200	0.8700	0.8800	-6.383%	174	3,957	-60.227%
2026-04-13	0.9300	0.9500	0.9100	0.9400	-3.093%	7	4,122	-62.766%
2026-04-10	0.9900	1.0000	0.9700	0.9700	+1.042%	609	4,123	-63.918%
2026-04-09	0.9600	0.9600	0.9500	0.9600	-9.434%	5	4,125	-63.542%
2026-04-08	1.0400	1.0600	1.0400	1.0600	-7.018%	101	4,129	-66.981%
2026-04-07	1.1400	1.1400	1.1400	1.1400	+3.636%	1	4,129	-69.298%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-9.836%	100	4,129	-68.182%
2026-04-01	1.1800	1.2200	1.1800	1.2200	-2.400%	11	4,089	-71.311%
2026-03-31	1.3300	1.3300	1.2500	1.2500	-10.072%	156	4,095	-72.000%
2026-03-30	1.4700	1.4700	1.2900	1.3900	-7.333%	195	4,245	-74.820%
2026-03-27	1.4400	1.5000	1.4100	1.5000	+7.914%	181	4,278	-76.667%
2026-03-26	1.2900	1.3900	1.2900	1.3900	+14.876%	3	4,216	-74.820%
2026-03-25	1.2300	1.2300	1.1900	1.2100	-7.634%	13	4,213	-71.074%
2026-03-24	1.5500	1.5500	1.2600	1.3100	+4.800%	52	4,222	-73.282%
2026-03-23	1.3000	1.3100	1.2100	1.2500	-10.714%	205	4,184	-72.000%
2026-03-20	1.1400	1.4300	1.1400	1.4000	+38.614%	491	4,207	-75.000%
2026-03-19	1.0300	1.0700	1.0100	1.0100	+1.000%	99	4,184	-65.347%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+2.041%	1	4,185	-65.000%
2026-03-17	0.9800	0.9800	0.9800	0.9800	-5.769%	10	4,184	-64.286%
2026-03-16	1.1000	1.1000	1.0400	1.0400	-6.306%	2	4,190	-66.346%
2026-03-13	1.0500	1.1100	1.0500	1.1100	+6.731%	62	4,189	-68.468%
2026-03-12	0.9600	1.0400	0.9400	1.0400	+7.216%	157	4,140	-66.346%
2026-03-11	0.8900	0.9700	0.8600	0.9700	+16.867%	83	4,080	-63.918%
2026-03-10	0.8400	0.8400	0.8300	0.8300	-17.000%	4	4,028	-57.831%
2026-03-09	1.0600	1.1000	1.0000	1.0000	+12.360%	318	4,025	-65.000%
2026-03-06	0.9200	0.9200	0.8500	0.8900	+11.250%	68	3,912	-60.674%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+8.108%	1	3,943	-56.250%
2026-03-04	0.6900	0.7400	0.6900	0.7400	0.000%	40	3,943	-52.703%
2026-03-03	0.8200	0.8200	0.7300	0.7400	+7.246%	55	3,923	-52.703%
2026-03-02	0.8000	0.8000	0.6900	0.6900	-5.479%	48	3,871	-49.275%
2026-02-27	0.7000	0.7300	0.6700	0.7300	0.000%	37	3,849	-52.055%
2026-02-25	0.7500	0.7500	0.7300	0.7300	+5.797%	7	3,863	-52.055%
2026-02-24	0.6900	0.6900	0.6900	0.6900	-5.479%	25	3,863	-49.275%
2026-02-23	0.7100	0.7300	0.7100	0.7300	+1.389%	9	3,838	-52.055%
2026-02-20	0.7500	0.7500	0.7200	0.7200	+4.348%	3	3,832	-51.389%
2026-02-18	0.7800	0.7800	0.6800	0.6900	-8.000%	12	3,832	-49.275%
2026-02-17	0.7200	0.7700	0.7200	0.7500	+7.143%	4	3,831	-53.333%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+1.449%	2	3,833	-50.000%
2026-02-11	0.6900	0.6900	0.6900	0.6900	-9.211%	1	3,833	-49.275%
2026-02-10	0.7200	0.7600	0.7000	0.7600	+11.765%	72	3,833	-53.947%
2026-02-09	0.7000	0.7100	0.6800	0.6800	+3.030%	54	3,762	-48.529%
2026-02-06	0.6500	0.6600	0.6500	0.6600	-8.333%	21	3,761	-46.970%
2026-02-05	0.6700	0.7200	0.6700	0.7200	+9.091%	11	3,761	-51.389%
2026-02-04	0.6700	0.6700	0.6600	0.6600	-4.348%	45	3,761	-46.970%
2026-02-03	0.6900	0.6900	0.6900	0.6900	-5.479%	20	3,761	-49.275%
2026-02-02	0.7200	0.7300	0.6500	0.7300	+10.606%	51	3,781	-52.055%
2026-01-30	0.5400	0.6900	0.5400	0.6600	+22.222%	219	3,752	-46.970%
2026-01-29	0.5500	0.5500	0.5200	0.5400	+12.500%	29	3,637	-35.185%
2026-01-28	0.5000	0.5000	0.4800	0.4800	0.000%	734	3,637	-27.083%
2026-01-27	0.5400	0.5900	0.4800	0.4800	-14.286%	24	3,621	-27.083%
2026-01-26	0.5600	0.5900	0.5600	0.5600	+5.660%	541	3,622	-37.500%
2026-01-23	0.5300	0.5500	0.5300	0.5300	0.000%	928	3,538	-33.962%
2026-01-22	0.5600	0.5600	0.5300	0.5300	-7.018%	67	3,036	-33.962%
2026-01-21	0.6200	0.6200	0.5700	0.5700	-9.524%	51	3,021	-38.596%
2026-01-20	0.6100	0.6300	0.6100	0.6300	+16.667%	20	3,006	-44.444%
2026-01-16	0.5600	0.5700	0.5400	0.5400	-11.475%	46	2,996	-35.185%
2026-01-15	0.6100	0.6100	0.6100	0.6100	-17.568%	50	2,996	-42.623%
2026-01-13	0.7400	0.7400	0.7400	0.7400	+4.225%	33	2,996	-52.703%
2026-01-12	0.7100	0.7100	0.7100	0.7100	+5.970%	31	3,029	-50.704%
2026-01-09	0.6600	0.6700	0.6500	0.6700	-20.238%	856	2,999	-47.761%
2026-01-07	0.7900	0.8400	0.7900	0.8400	+5.000%	3	2,609	-58.333%
2026-01-06	0.8400	0.8400	0.7700	0.8000	-3.614%	188	2,608	-56.250%
2026-01-05	0.9000	0.9000	0.8200	0.8300	-4.598%	158	2,640	-57.831%
2026-01-02	1.0000	1.0000	0.8300	0.8700	-8.421%	46	2,493	-59.770%
2025-12-31	0.9700	0.9800	0.9500	0.9500	-2.062%	39	2,440	-63.158%
2025-12-30	0.9500	0.9900	0.9500	0.9700	-3.000%	90	2,440	-63.918%
2025-12-29	1.0200	1.0200	1.0000	1.0000	+8.696%	18	2,409	-65.000%
2025-12-26	0.9200	0.9200	0.9200	0.9200	-8.000%	2	2,403	-61.957%
2025-12-24	1.0700	1.0700	1.0000	1.0000	-1.961%	25	2,399	-65.000%
2025-12-23	1.0000	1.0200	1.0000	1.0200	-0.971%	28	2,399	-65.686%
2025-12-22	1.0400	1.0400	0.9800	1.0300	-0.962%	62	2,371	-66.019%
2025-12-19	1.0800	1.0800	1.0300	1.0400	-9.565%	16	2,314	-66.346%
2025-12-17	1.1500	1.1600	1.1500	1.1500	-4.167%	315	2,308	-69.565%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-5.512%	50	2,308	-70.833%
2025-12-15	1.2100	1.2700	1.2100	1.2700	-0.781%	30	2,308	-72.441%
2025-12-12	1.2400	1.2800	1.2000	1.2800	0.000%	67	2,288	-72.656%
2025-12-11	1.2600	1.2800	1.2600	1.2800	+3.226%	2	2,297	-72.656%
2025-12-09	1.2000	1.2400	1.2000	1.2400	+4.202%	31	2,297	-71.774%
2025-12-08	1.0700	1.1900	1.0700	1.1900	+12.264%	3	2,297	-70.588%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-6.195%	2	2,295	-66.981%
2025-12-04	1.1300	1.1300	1.1300	1.1300	+0.893%	5	2,295	-69.027%
2025-12-03	1.1200	1.1200	1.1200	1.1200	-0.885%	5	2,290	-68.750%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-3.419%	5	2,290	-69.027%
2025-12-01	1.1600	1.1700	1.1600	1.1700	+1.739%	2	2,290	-70.085%
2025-11-28	1.1500	1.1500	1.1500	1.1500	+2.679%	5	2,289	-69.565%
2025-11-26	1.2400	1.2500	1.1200	1.1200	-14.504%	152	2,279	-68.750%
2025-11-25	1.3800	1.3800	1.3100	1.3100	-10.884%	22	2,279	-73.282%
2025-11-24	1.4500	1.4700	1.4500	1.4700	+8.889%	2	2,261	-76.190%
2025-11-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,261	-74.074%
2025-11-19	1.5300	1.5300	1.4500	1.4500	-2.027%	2	2,260	-75.862%
2025-11-18	1.4500	1.5500	1.4500	1.4800	+3.497%	5	2,260	-76.351%
2025-11-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,263	-75.524%
2025-11-14	1.4500	1.4500	1.4500	1.4500	+5.072%	2	2,263	-75.862%
2025-11-11	1.3800	1.3800	1.3800	1.3800	-3.497%	5	2,258	-74.638%
2025-11-07	1.4300	1.4300	1.4300	1.4300	+2.143%	5	2,258	-75.524%
2025-11-06	1.4200	1.4200	1.4000	1.4000	-12.500%	16	2,253	-75.000%
2025-11-04	1.6000	1.6000	1.6000	1.6000	+6.667%	2	2,253	-78.125%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-7.975%	1	2,254	-76.667%
2025-10-31	1.6500	1.6500	1.5900	1.6300	-1.807%	5	2,254	-78.528%
2025-10-30	1.6600	1.6600	1.6600	1.6600	+5.063%	1	2,254	-78.916%
2025-10-29	1.5000	1.5800	1.5000	1.5800	+5.333%	2	2,254	-77.848%
2025-10-28	1.5000	1.5000	1.5000	1.5000	+2.041%	7	2,254	-76.667%
2025-10-27	1.4300	1.4700	1.4300	1.4700	-2.649%	20	2,243	-76.190%
2025-10-24	1.5100	1.5100	1.5100	1.5100	-2.581%	20	2,243	-76.821%
2025-10-23	1.5100	1.6000	1.5100	1.5500	-6.061%	10	2,223	-77.419%
2025-10-22	1.5000	1.6500	1.5000	1.6500	+1.852%	14	2,223	-78.788%
2025-10-21	1.6300	1.6600	1.5900	1.6200	+0.621%	10	2,223	-78.395%
2025-10-20	1.6200	1.6900	1.6000	1.6100	-5.848%	35	2,222	-78.261%
2025-10-17	1.7100	1.7100	1.7100	1.7100	-1.724%	1	2,222	-79.532%
2025-10-16	1.6000	1.7400	1.6000	1.7400	+2.959%	4	2,221	-79.885%
2025-10-15	1.6700	1.6900	1.6700	1.6900	-1.170%	6	2,219	-79.290%
2025-10-14	1.7100	1.7100	1.7100	1.7100	-1.724%	2	2,215	-79.532%
2025-10-10	1.7000	1.7400	1.6700	1.7400	+8.750%	6	2,213	-79.885%
2025-10-09	1.6100	1.6100	1.6000	1.6000	+1.911%	7	2,213	-78.125%
2025-10-08	1.6900	1.6900	1.5700	1.5700	-3.086%	20	2,209	-77.707%
2025-10-07	1.6700	1.6700	1.6200	1.6200	+1.887%	37	2,174	-78.395%
2025-10-06	1.6200	1.6200	1.5900	1.5900	-1.242%	10	2,174	-77.987%
2025-10-03	1.6600	1.6600	1.5900	1.6100	-3.593%	64	2,170	-78.261%
2025-10-02	1.6700	1.6700	1.6700	1.6700	-7.222%	2	2,126	-79.042%
2025-10-01	1.8000	1.8000	1.8000	1.8000	+1.124%	1	2,127	-80.556%
2025-09-30	1.7800	1.7800	1.7800	1.7800	-9.184%	2	2,128	-80.337%
2025-09-25	1.9600	1.9600	1.9600	1.9600	+3.158%	1	2,126	-82.143%
2025-09-23	1.8800	1.9000	1.8800	1.9000	0.000%	16	2,126	-81.579%
2025-09-22	1.8000	1.9000	1.8000	1.9000	+10.465%	26	2,122	-81.579%
2025-09-19	1.6700	1.7500	1.6700	1.7200	+4.242%	33	2,100	-79.651%
2025-09-18	1.6800	1.6800	1.6200	1.6500	+3.125%	61	2,099	-78.788%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-6.433%	10	2,125	-78.125%
2025-09-16	1.5800	1.7100	1.5800	1.7100	+4.268%	60	2,125	-79.532%
2025-09-15	1.6200	1.6400	1.4200	1.6400	+0.613%	51	2,110	-78.659%
2025-09-12	1.6300	1.6300	1.6300	1.6300	+5.161%	10	2,065	-78.528%
2025-09-11	1.5300	1.5500	1.5300	1.5500	+2.649%	40	2,065	-77.419%
2025-09-10	1.4800	1.5100	1.4800	1.5100	+2.027%	52	2,074	-76.821%
2025-09-09	1.4700	1.4800	1.4400	1.4800	+0.680%	140	2,029	-76.351%
2025-09-05	1.5600	1.5600	1.3900	1.4700	0.000%	30	1,910	-76.190%
2025-09-04	1.4800	1.4900	1.3000	1.4700	-8.696%	23	1,907	-76.190%
2025-09-03	1.6300	1.6300	1.6100	1.6100	-6.936%	60	1,903	-78.261%
2025-09-02	1.7300	1.7300	1.7300	1.7300	-1.143%	8	1,893	-79.769%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+2.941%	20	1,865	-80.000%
2025-08-28	1.7500	1.7500	1.4800	1.7000	-2.857%	25	1,865	-79.412%
2025-08-26	1.7500	1.7500	1.7500	1.7500	+3.550%	10	1,850	-80.000%
2025-08-25	1.6900	1.6900	1.6900	1.6900	-1.744%	1	1,850	-79.290%
2025-08-22	1.7500	1.7500	1.6700	1.7200	-8.511%	26	1,850	-79.651%
2025-08-19	1.8800	1.8800	1.8800	1.8800	-0.529%	30	1,840	-81.383%
2025-08-15	1.8900	1.8900	1.8900	1.8900	-10.000%	1	1,840	-81.481%
2025-08-12	2.1000	2.1000	2.1000	2.1000	+3.960%	10	1,841	-83.333%
2025-08-08	2.0200	2.0200	2.0200	2.0200	+1.508%	10	1,831	-82.673%
2025-08-06	1.9900	1.9900	1.9900	1.9900	+4.737%	10	1,831	-82.412%
2025-08-05	1.9000	1.9000	1.9000	1.9000	0.000%	10	1,835	-81.579%
2025-08-04	1.8700	1.9100	1.8700	1.9000	-7.317%	8	1,835	-81.579%
2025-08-01	1.9000	2.0600	1.9000	2.0500	+1.485%	18	1,828	-82.927%
2025-07-31	1.9900	2.0200	1.9900	2.0200	+10.383%	16	1,831	-82.673%
2025-07-29	1.8300	1.8300	1.8300	1.8300	+1.667%	1	1,830	-80.874%
2025-07-28	1.8000	1.8000	1.8000	1.8000	-6.250%	7	1,830	-80.556%
2025-07-24	1.9700	1.9700	1.9200	1.9200	-4.000%	25	1,823	-81.771%
2025-07-23	2.0000	2.0000	2.0000	2.0000	-4.762%	7	1,823	-82.500%
2025-07-22	2.1300	2.1300	2.1000	2.1000	-5.830%	2	1,823	-83.333%
2025-07-16	2.0800	2.2300	2.0800	2.2300	-1.327%	10	1,822	-84.305%
2025-07-15	2.2600	2.2600	2.2600	2.2600	+6.103%	10	1,822	-84.513%
2025-07-14	2.1300	2.2100	2.1300	2.1300	+3.398%	21	1,812	-83.568%
2025-07-11	2.0800	2.0800	2.0600	2.0600	+3.000%	8	1,823	-83.010%
2025-07-10	2.0600	2.0600	2.0000	2.0000	-4.306%	4	1,823	-82.500%
2025-07-09	2.0200	2.0900	2.0200	2.0900	-1.415%	10	1,823	-83.254%
2025-07-07	2.1200	2.1200	2.1200	2.1200	+0.952%	2	1,829	-83.491%
2025-07-03	2.1000	2.1000	2.1000	2.1000	-0.943%	50	1,879	-83.333%
2025-07-02	2.2100	2.2100	2.1200	2.1200	-6.608%	47	1,879	-83.491%
2025-06-27	2.3300	2.3300	2.2700	2.2700	-2.155%	2	1,893	-84.581%
2025-06-26	2.3300	2.3300	2.2000	2.3200	+2.655%	195	1,892	-84.914%
2025-06-24	2.2700	2.2700	2.2600	2.2600	-9.600%	2	1,786	-84.513%
2025-06-23	2.3700	2.5000	2.2600	2.5000	+8.225%	210	1,785	-86.000%
2025-06-20	2.3300	2.4100	2.1600	2.3100	+4.054%	1,886	1,787	-84.848%
2025-06-17	2.2200	2.2200	2.2200	2.2200	-2.203%	1	1,641	-84.234%
2025-06-16	2.2700	2.2700	2.2700	2.2700	+5.581%	2	1,641	-84.581%
2025-06-13	2.1500	2.1500	2.1500	2.1500	+4.878%	404	1,639	-83.721%
2025-06-12	2.0500	2.0500	2.0500	2.0500	0.000%	25	1,437	-82.927%
2025-06-11	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,412	-82.927%
2025-06-10	2.1500	2.1500	2.1500	2.1500	-0.463%	8	1,413	-83.721%
2025-06-09	2.1800	2.1800	2.1600	2.1600	-6.897%	26	1,421	-83.796%
2025-06-03	2.3200	2.3200	2.3200	2.3200	-6.452%	51	1,395	-84.914%
2025-06-02	2.4800	2.4800	2.4800	2.4800	+2.058%	10	1,344	-85.887%
2025-05-30	2.1400	2.4300	2.1400	2.4300	+2.532%	12	1,334	-85.597%
2025-05-29	2.3500	2.3700	2.3500	2.3700	-10.227%	2	1,331	-85.232%
2025-05-27	2.6300	2.6400	2.6300	2.6400	-2.941%	20	1,332	-86.742%
2025-05-23	2.7200	2.7200	2.7200	2.7200	+14.768%	2	1,333	-87.132%
2025-05-21	2.4500	2.4500	2.3700	2.3700	-1.250%	2	1,333	-85.232%
2025-05-20	2.4000	2.4000	2.4000	2.4000	-1.639%	1	1,332	-85.417%
2025-05-19	2.4600	2.4600	2.4400	2.4400	+1.667%	5	1,332	-85.656%
2025-05-16	2.4000	2.4000	2.4000	2.4000	-0.415%	2	1,327	-85.417%
2025-05-15	2.2000	2.4100	2.2000	2.4100	+1.688%	11	1,327	-85.477%
2025-05-14	2.3700	2.4900	2.3700	2.3700	+2.597%	15	1,326	-85.232%
2025-05-13	2.3100	2.3100	2.3100	2.3100	-8.696%	2	1,317	-84.848%
2025-05-12	2.5500	2.5500	2.5300	2.5300	+3.265%	20	1,315	-86.166%
2025-05-08	2.4000	2.4500	2.4000	2.4500	-23.438%	31	1,295	-85.714%
2025-05-07	3.6300	3.6300	3.2000	3.2000	+10.345%	2	1,265	-89.063%
2025-05-06	2.8500	2.9000	2.8500	2.9000	+3.571%	4	1,265	-87.931%
2025-05-05	2.7800	2.8000	2.7800	2.8000	+3.321%	12	1,261	-87.500%
2025-05-02	2.7100	2.7100	2.7100	2.7100	-1.455%	2	1,249	-87.085%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+1.852%	2	1,248	-87.273%
2025-04-29	2.6000	2.7000	2.6000	2.7000	+1.887%	6	1,246	-87.037%
2025-04-25	2.6500	2.6500	2.6500	2.6500	-12.252%	2	1,240	-86.792%
2025-04-23	2.8000	3.0200	2.7100	3.0200	-6.211%	40	1,240	-88.411%
2025-04-22	3.3500	3.3500	3.2200	3.2200	-8.523%	40	1,204	-89.130%
2025-04-21	3.5400	3.5500	3.5200	3.5200	+5.075%	44	1,184	-90.057%
2025-04-16	3.3100	3.3500	3.3100	3.3500	+0.904%	5	1,141	-89.552%
2025-04-15	3.2400	3.3200	3.2400	3.3200	+14.483%	7	1,136	-89.458%
2025-04-14	2.9000	2.9000	2.9000	2.9000	-23.684%	10	1,131	-87.931%
2025-04-11	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,121	-90.789%
2025-04-10	3.6500	3.6500	3.4000	3.4000	+11.475%	12	1,122	-89.706%
2025-04-09	3.6000	3.8800	3.0500	3.0500	-6.728%	281	1,113	-88.525%
2025-04-08	2.8600	3.2700	2.8400	3.2700	+2.188%	113	1,062	-89.297%
2025-04-07	3.3300	3.3300	3.1800	3.2000	+33.333%	49	956	-89.063%
2025-04-04	2.6600	3.0000	2.4000	2.4000	-2.439%	121	949	-85.417%
2025-04-02	2.4600	2.4600	2.4600	2.4600	+0.408%	4	887	-85.772%
2025-04-01	2.4000	2.4500	2.3000	2.4500	+2.941%	8	887	-85.714%
2025-03-31	2.4600	2.4600	2.3800	2.3800	-3.252%	14	879	-85.294%
2025-03-28	2.2900	2.4600	2.2900	2.4600	+8.850%	14	869	-85.772%
2025-03-27	2.2600	2.2600	2.2600	2.2600	+0.893%	2	865	-84.513%
2025-03-26	2.2300	2.2400	2.2300	2.2400	+3.704%	3	865	-84.375%
2025-03-25	2.0900	2.1600	2.0900	2.1600	+7.463%	7	862	-83.796%
2025-03-24	2.0100	2.0100	2.0100	2.0100	-1.951%	2	856	-82.587%
2025-03-21	2.0000	2.0500	2.0000	2.0500	+5.670%	28	858	-82.927%
2025-03-20	1.9300	1.9400	1.9300	1.9400	0.000%	6	848	-81.959%
2025-03-18	1.9400	1.9400	1.9400	1.9400	-3.960%	1	842	-81.959%
2025-03-14	2.0200	2.0200	2.0200	2.0200	-6.481%	2	842	-82.673%
2025-03-11	2.1900	2.3300	2.1600	2.1600	+8.000%	12	841	-83.796%
2025-03-10	1.9700	2.0000	1.9700	2.0000	+1.523%	70	850	-82.500%
2025-03-07	2.0500	2.0500	1.9700	1.9700	-3.431%	26	920	-82.234%
2025-03-06	2.0800	2.0800	2.0400	2.0400	-1.449%	10	921	-82.843%
2025-03-05	2.0300	2.0700	2.0300	2.0700	+9.524%	9	911	-83.092%
2025-03-03	1.9100	1.9100	1.8900	1.8900	+2.717%	4	911	-81.481%
2025-02-28	1.8900	1.9400	1.8400	1.8400	-3.158%	110	912	-80.978%
2025-02-27	1.9000	1.9000	1.9000	1.9000	+2.703%	1	875	-81.579%
2025-02-26	1.8500	1.8500	1.8500	1.8500	-2.632%	5	876	-81.081%
2025-02-25	1.8800	1.9000	1.8700	1.9000	0.000%	12	879	-81.579%
2025-02-24	1.9000	1.9000	1.9000	1.9000	+5.556%	3	879	-81.579%
2025-02-21	1.8000	1.8000	1.8000	1.8000	-0.552%	100	882	-80.556%
2025-02-20	1.8300	1.8300	1.8100	1.8100	-1.630%	25	886	-80.663%
2025-02-19	1.9800	1.9800	1.8400	1.8400	-2.128%	121	863	-80.978%
2025-02-14	1.8800	1.8800	1.8200	1.8800	-8.293%	62	773	-81.383%
2025-02-13	2.0500	2.0500	2.0500	2.0500	0.000%	20	793	-82.927%
2025-02-12	2.0500	2.0500	2.0500	2.0500	-4.651%	7	793	-82.927%
2025-02-11	2.0200	2.1500	2.0200	2.1500	+5.392%	121	793	-83.721%
2025-02-10	2.0500	2.0500	1.9800	2.0400	-2.857%	411	713	-82.843%
2025-02-07	2.1500	2.1500	2.1000	2.1000	0.000%	22	415	-83.333%
2025-02-06	2.1200	2.1200	2.1000	2.1000	+0.478%	21	405	-83.333%
2025-02-05	2.0900	2.0900	2.0800	2.0900	-3.241%	4	384	-83.254%
2025-02-04	2.2200	2.2300	2.1600	2.1600	-2.703%	4	381	-83.796%
2025-02-03	2.0000	2.2300	2.0000	2.2200	+1.835%	11	381	-84.234%
2025-01-31	2.2300	2.2300	2.1800	2.1800	-1.802%	62	380	-83.945%
2025-01-30	2.2000	2.3200	2.1900	2.2200	-5.532%	61	379	-84.234%
2025-01-29	2.3000	2.3500	2.3000	2.3500	+2.174%	5	348	-85.106%
2025-01-28	2.4000	2.4700	2.3000	2.3000	-7.258%	73	345	-84.783%
2025-01-23	2.4800	2.4800	2.4800	2.4800	-3.125%	1	313	-85.887%
2025-01-21	2.5600	2.5600	2.5600	2.5600	+2.400%	1	291	-86.328%
2025-01-17	2.5000	2.5000	2.5000	2.5000	-11.972%	40	291	-86.000%
2025-01-13	2.8400	2.8400	2.8400	2.8400	-0.699%	3	291	-87.676%
2025-01-10	2.8600	2.8600	2.8600	2.8600	-0.348%	2	288	-87.762%
2025-01-08	2.8200	2.8700	2.8200	2.8700	+2.867%	7	288	-87.805%
2025-01-02	2.7900	2.7900	2.7900	2.7900	-3.793%	10	288	-87.455%
2024-12-31	2.9000	2.9000	2.9000	2.9000	-2.027%	1	277	-87.931%
2024-12-30	3.0000	3.0000	2.9600	2.9600	+3.136%	25	277	-88.176%
2024-12-27	2.8700	2.8700	2.8700	2.8700	+2.500%	18	277	-87.805%
2024-12-26	2.8000	2.8000	2.8000	2.8000	-3.114%	2	286	-87.500%
2024-12-24	2.8200	2.8900	2.8200	2.8900	-1.365%	14	272	-87.889%
2024-12-19	2.8900	2.9300	2.8900	2.9300	+6.934%	2	272	-88.055%
2024-12-17	2.7300	2.7400	2.7300	2.7400	+0.366%	16	272	-87.226%
2024-12-16	2.6300	2.7300	2.6300	2.7300	-0.365%	11	293	-87.179%
2024-12-13	2.7400	2.7400	2.7400	2.7400	0.000%	50	293	-87.226%
2024-12-12	2.7100	2.7400	2.7100	2.7400	+4.183%	2	268	-87.226%
2024-12-10	2.6000	2.6300	2.6000	2.6300	-1.866%	10	266	-86.692%
2024-12-02	2.6500	2.6800	2.6500	2.6800	+9.388%	3	266	-86.940%
2024-11-27	2.4500	2.4500	2.4500	2.4500	-6.130%	1	262	-85.714%
2024-11-25	2.0000	2.6100	2.0000	2.6100	-2.974%	8	262	-86.590%
2024-11-20	2.6900	2.6900	2.6900	2.6900	-0.370%	1	254	-86.989%
2024-11-18	2.7400	2.7400	2.6400	2.7000	-4.255%	50	253	-87.037%
2024-11-15	2.8200	2.8200	2.8200	2.8200	-1.742%	8	208	-87.589%
2024-11-12	2.8700	2.8700	2.8700	2.8700	+7.491%	3	204	-87.805%
2024-11-11	2.6000	2.6700	2.6000	2.6700	-3.957%	2	201	-86.891%
2024-11-08	2.7100	2.7800	2.7100	2.7800	-4.138%	4	200	-87.410%
2024-11-07	2.9100	2.9100	2.9000	2.9000	-3.333%	20	199	-87.931%
2024-11-04	3.0600	3.1100	3.0000	3.0000	+3.448%	4	179	-88.333%
2024-11-01	3.0500	3.0500	2.9000	2.9000	-4.918%	14	175	-87.931%
2024-10-29	2.9500	3.0500	2.9500	3.0500	+4.811%	82	168	-88.525%
2024-10-28	2.7500	2.9100	2.7500	2.9100	+8.582%	18	86	-87.973%
2024-10-25	2.6800	2.6800	2.6800	2.6800	-0.372%	2	68	-86.940%
2024-10-24	2.6200	2.6900	2.6200	2.6900	-1.103%	21	68	-86.989%
2024-10-23	2.6600	2.7200	2.6600	2.7200	+7.937%	11	47	-87.132%
2024-10-22	2.4200	2.5300	2.4200	2.5200	+10.044%	4	36	-86.111%
2024-10-16	2.2900	2.2900	2.2900	2.2900	-1.293%	1	35	-84.716%
2024-10-15	2.3200	2.3200	2.3200	2.3200	-12.453%	1	34	-84.914%
2024-10-08	2.6500	2.6500	2.6500	2.6500	+1.923%	1	33	-86.792%
2024-10-03	2.6000	2.6000	2.6000	2.6000	+3.175%	2	32	-86.538%
2024-10-02	2.5200	2.5200	2.5200	2.5200	+0.800%	2	32	-86.111%
2024-10-01	2.5000	2.5000	2.5000	2.5000	-0.794%	4	30	-86.000%
2024-09-26	2.4800	2.5200	2.4800	2.5200	-1.563%	4	26	-86.111%
2024-09-25	2.5600	2.5600	2.5600	2.5600	+2.400%	10	23	-86.328%
2024-09-23	2.5000	2.5000	2.5000	2.5000	+10.132%	2	13	-86.000%
2024-09-18	2.3200	2.3200	2.2700	2.2700	0.000%	11	11	-84.581%