Dark

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

EOD

Sep 10, 2026

0.5500+30.952%(+0.1300)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4200	0.5500	0.4200	0.5500	+30.952%	279	21,925	0.000%
2026-09-09	0.3600	0.4200	0.3400	0.4200	+23.529%	1,542	21,915	+30.952%
2026-09-08	0.3400	0.3400	0.3200	0.3400	-5.556%	1,059	20,411	+61.765%
2026-09-04	0.3800	0.3800	0.3400	0.3600	+2.857%	295	19,494	+52.778%
2026-09-03	0.3800	0.3900	0.3500	0.3500	-10.256%	8	19,494	+57.143%
2026-09-02	0.3900	0.4000	0.3900	0.3900	-4.878%	243	19,493	+41.026%
2026-09-01	0.3600	0.4100	0.3600	0.4100	+20.588%	5,026	19,263	+34.146%
2026-08-31	0.3600	0.3600	0.3300	0.3400	-2.857%	58	14,265	+61.765%
2026-08-28	0.3200	0.3500	0.3100	0.3500	0.000%	584	14,275	+57.143%
2026-08-27	0.3700	0.3700	0.3500	0.3500	-2.778%	9	13,768	+57.143%
2026-08-26	0.3700	0.3700	0.3600	0.3600	0.000%	64	13,766	+52.778%
2026-08-25	0.3600	0.3600	0.3500	0.3600	+2.857%	50	13,814	+52.778%
2026-08-24	0.3600	0.3600	0.3500	0.3500	-2.778%	65	13,845	+57.143%
2026-08-21	0.3600	0.3800	0.3600	0.3600	0.000%	196	13,842	+52.778%
2026-08-20	0.3400	0.3800	0.3400	0.3600	+9.091%	144	13,720	+52.778%
2026-08-19	0.3100	0.3300	0.3100	0.3300	-8.333%	17	13,713	+66.667%
2026-08-18	0.3700	0.3700	0.3500	0.3600	+2.857%	225	13,707	+52.778%
2026-08-17	0.3600	0.3600	0.3500	0.3500	0.000%	8	13,555	+57.143%
2026-08-14	0.3400	0.3600	0.3400	0.3500	-7.895%	95	13,555	+57.143%
2026-08-13	0.3800	0.3900	0.3800	0.3800	+5.556%	43	13,555	+44.737%
2026-08-12	0.3800	0.3900	0.3500	0.3600	-12.195%	126	13,523	+52.778%
2026-08-11	0.4300	0.4400	0.4000	0.4100	-12.766%	41	13,495	+34.146%
2026-08-10	0.4400	0.4900	0.4400	0.4700	+17.500%	49	13,464	+17.021%
2026-08-07	0.4600	0.4600	0.4000	0.4000	-20.000%	17	13,424	+37.500%
2026-08-06	0.5100	0.5100	0.5000	0.5000	+2.041%	64	13,420	+10.000%
2026-08-05	0.5300	0.5300	0.4900	0.4900	-2.000%	43	13,391	+12.245%
2026-08-04	0.4600	0.5000	0.4600	0.5000	-3.846%	15	13,381	+10.000%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+4.000%	29	13,376	+5.769%
2026-07-31	0.5200	0.5200	0.5000	0.5000	+8.696%	414	13,364	+10.000%
2026-07-30	0.4800	0.4800	0.4600	0.4600	+4.545%	16	13,352	+19.565%
2026-07-29	0.4300	0.4500	0.4200	0.4400	+25.714%	2,058	13,338	+25.000%
2026-07-28	0.5000	0.5000	0.3500	0.3500	-38.596%	111	11,390	+57.143%
2026-07-27	0.5300	0.5700	0.5300	0.5700	0.000%	9	11,337	-3.509%
2026-07-24	0.5700	0.5900	0.5700	0.5700	-5.000%	7	11,337	-3.509%
2026-07-23	0.5400	0.6000	0.5400	0.6000	+20.000%	40	11,335	-8.333%
2026-07-22	0.5000	0.5000	0.4800	0.5000	+8.696%	49	11,333	+10.000%
2026-07-21	0.4100	0.5000	0.4100	0.4600	+6.977%	87	11,320	+19.565%
2026-07-20	0.3700	0.4300	0.3700	0.4300	+16.216%	8	11,310	+27.907%
2026-07-17	0.3100	0.3700	0.3100	0.3700	+15.625%	24	11,310	+48.649%
2026-07-16	0.3100	0.3200	0.3100	0.3200	0.000%	16	11,296	+71.875%
2026-07-15	0.3400	0.3400	0.3100	0.3200	-13.514%	2,020	11,298	+71.875%
2026-07-14	0.3800	0.3800	0.3600	0.3700	-13.953%	1,013	9,298	+48.649%
2026-07-13	0.4300	0.4400	0.4000	0.4300	+16.216%	1,852	8,302	+27.907%
2026-07-10	0.3700	0.3900	0.3700	0.3700	0.000%	32	6,801	+48.649%
2026-07-09	0.3900	0.3900	0.3700	0.3700	-11.905%	151	6,790	+48.649%
2026-07-08	0.3900	0.4300	0.3900	0.4200	+13.514%	2,004	6,641	+30.952%
2026-07-07	0.3500	0.3800	0.3300	0.3700	-2.632%	522	5,144	+48.649%
2026-07-06	0.4100	0.4200	0.3800	0.3800	-11.628%	34	4,910	+44.737%
2026-07-02	0.4500	0.4500	0.4300	0.4300	-8.511%	14	4,909	+27.907%
2026-07-01	0.4700	0.4800	0.4500	0.4700	+14.634%	106	4,909	+17.021%
2026-06-30	0.4500	0.4500	0.4100	0.4100	-14.583%	11	5,008	+34.146%
2026-06-29	0.5300	0.5300	0.4800	0.4800	-2.041%	4	5,012	+14.583%
2026-06-26	0.5800	0.5800	0.4900	0.4900	-19.672%	215	5,012	+12.245%
2026-06-25	0.6100	0.6200	0.6000	0.6100	-7.576%	44	5,007	-9.836%
2026-06-24	0.6500	0.6600	0.6500	0.6600	-4.348%	85	5,034	-16.667%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-4.167%	300	5,034	-20.290%
2026-06-22	0.7100	0.7200	0.6900	0.7200	-2.703%	706	5,184	-23.611%
2026-06-18	0.7400	0.7400	0.7400	0.7400	+10.448%	1	5,464	-25.676%
2026-06-16	0.6700	0.6900	0.6500	0.6700	-6.944%	332	5,464	-17.910%
2026-06-15	0.7000	0.7200	0.7000	0.7200	-8.861%	22	5,260	-23.611%
2026-06-12	0.8000	0.8000	0.7900	0.7900	-8.140%	2	5,260	-30.380%
2026-06-10	0.8100	0.8600	0.7900	0.8600	+13.158%	11	5,258	-36.047%
2026-06-09	0.8600	0.8600	0.7600	0.7600	-15.556%	6	5,258	-27.632%
2026-06-08	0.8300	0.9300	0.8300	0.9000	+7.143%	163	5,256	-38.889%
2026-06-05	0.8800	0.8800	0.8400	0.8400	+5.000%	20	5,148	-34.524%
2026-06-04	0.7900	0.8000	0.7800	0.8000	-12.088%	85	5,128	-31.250%
2026-06-03	0.9100	0.9100	0.9100	0.9100	+5.814%	1	5,053	-39.560%
2026-06-02	0.8100	0.8600	0.8100	0.8600	0.000%	51	5,052	-36.047%
2026-06-01	0.7900	0.8700	0.7900	0.8600	+10.256%	10	5,002	-36.047%
2026-05-29	0.7900	0.7900	0.7800	0.7800	-2.500%	6	4,999	-29.487%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+1.266%	1	4,994	-31.250%
2026-05-27	0.8100	0.8100	0.7800	0.7900	-5.952%	17	4,993	-30.380%
2026-05-26	0.8800	0.8900	0.8300	0.8400	-7.692%	5	4,977	-34.524%
2026-05-22	0.8600	0.9100	0.8600	0.9100	-3.191%	2	4,967	-39.560%
2026-05-21	1.0000	1.0000	0.9400	0.9400	-6.000%	2	4,966	-41.489%
2026-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,966	-45.000%
2026-05-19	0.9500	1.0000	0.9200	1.0000	+13.636%	16	4,958	-45.000%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+3.529%	1	4,958	-37.500%
2026-05-15	0.8100	0.9000	0.8000	0.8500	+21.429%	85	4,958	-35.294%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-6.667%	101	4,915	-21.429%
2026-05-13	0.7100	0.7500	0.7100	0.7500	+11.940%	28	3,927	-26.667%
2026-05-12	0.6900	0.6900	0.6600	0.6700	+6.349%	1,614	3,927	-17.910%
2026-05-11	0.6300	0.6300	0.6300	0.6300	-4.545%	4	3,927	-12.698%
2026-05-08	0.6500	0.6700	0.6500	0.6600	-2.941%	277	3,931	-16.667%
2026-05-06	0.6900	0.6900	0.6700	0.6800	0.000%	5	3,930	-19.118%
2026-05-05	0.6900	0.6900	0.6800	0.6800	-9.333%	19	3,929	-19.118%
2026-05-04	0.6600	0.7500	0.6600	0.7500	+19.048%	204	3,910	-26.667%
2026-05-01	0.6500	0.6500	0.5900	0.6300	-1.563%	83	3,905	-12.698%
2026-04-30	0.6100	0.6400	0.6100	0.6400	-5.882%	15	3,905	-14.063%
2026-04-29	0.6200	0.6800	0.6200	0.6800	+6.250%	11	3,915	-19.118%
2026-04-28	0.6400	0.6400	0.6400	0.6400	0.000%	1	3,916	-14.063%
2026-04-27	0.6400	0.6600	0.6400	0.6400	-14.667%	109	3,915	-14.063%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-1.316%	1	3,914	-26.667%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+8.571%	2	3,914	-27.632%
2026-04-22	0.6500	0.7000	0.6500	0.7000	-1.408%	6	3,914	-21.429%
2026-04-21	0.6700	0.7100	0.6700	0.7100	-13.415%	52	3,965	-22.535%
2026-04-20	0.7900	0.8200	0.7800	0.8200	+10.811%	31	3,965	-32.927%
2026-04-17	0.7700	0.7700	0.7400	0.7400	-10.843%	125	3,936	-25.676%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+2.469%	20	3,909	-33.735%
2026-04-15	0.8700	0.8700	0.8100	0.8100	-7.955%	52	3,929	-32.099%
2026-04-14	0.9000	0.9200	0.8700	0.8800	-6.383%	174	3,957	-37.500%
2026-04-13	0.9300	0.9500	0.9100	0.9400	-3.093%	7	4,122	-41.489%
2026-04-10	0.9900	1.0000	0.9700	0.9700	+1.042%	609	4,123	-43.299%
2026-04-09	0.9600	0.9600	0.9500	0.9600	-9.434%	5	4,125	-42.708%
2026-04-08	1.0400	1.0600	1.0400	1.0600	-7.018%	101	4,129	-48.113%
2026-04-07	1.1400	1.1400	1.1400	1.1400	+3.636%	1	4,129	-51.754%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-9.836%	100	4,129	-50.000%
2026-04-01	1.1800	1.2200	1.1800	1.2200	-2.400%	11	4,089	-54.918%
2026-03-31	1.3300	1.3300	1.2500	1.2500	-10.072%	156	4,095	-56.000%
2026-03-30	1.4700	1.4700	1.2900	1.3900	-7.333%	195	4,245	-60.432%
2026-03-27	1.4400	1.5000	1.4100	1.5000	+7.914%	181	4,278	-63.333%
2026-03-26	1.2900	1.3900	1.2900	1.3900	+14.876%	3	4,216	-60.432%
2026-03-25	1.2300	1.2300	1.1900	1.2100	-7.634%	13	4,213	-54.545%
2026-03-24	1.5500	1.5500	1.2600	1.3100	+4.800%	52	4,222	-58.015%
2026-03-23	1.3000	1.3100	1.2100	1.2500	-10.714%	205	4,184	-56.000%
2026-03-20	1.1400	1.4300	1.1400	1.4000	+38.614%	491	4,207	-60.714%
2026-03-19	1.0300	1.0700	1.0100	1.0100	+1.000%	99	4,184	-45.545%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+2.041%	1	4,185	-45.000%
2026-03-17	0.9800	0.9800	0.9800	0.9800	-5.769%	10	4,184	-43.878%
2026-03-16	1.1000	1.1000	1.0400	1.0400	-6.306%	2	4,190	-47.115%
2026-03-13	1.0500	1.1100	1.0500	1.1100	+6.731%	62	4,189	-50.450%
2026-03-12	0.9600	1.0400	0.9400	1.0400	+7.216%	157	4,140	-47.115%
2026-03-11	0.8900	0.9700	0.8600	0.9700	+16.867%	83	4,080	-43.299%
2026-03-10	0.8400	0.8400	0.8300	0.8300	-17.000%	4	4,028	-33.735%
2026-03-09	1.0600	1.1000	1.0000	1.0000	+12.360%	318	4,025	-45.000%
2026-03-06	0.9200	0.9200	0.8500	0.8900	+11.250%	68	3,912	-38.202%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+8.108%	1	3,943	-31.250%
2026-03-04	0.6900	0.7400	0.6900	0.7400	0.000%	40	3,943	-25.676%
2026-03-03	0.8200	0.8200	0.7300	0.7400	+7.246%	55	3,923	-25.676%
2026-03-02	0.8000	0.8000	0.6900	0.6900	-5.479%	48	3,871	-20.290%
2026-02-27	0.7000	0.7300	0.6700	0.7300	0.000%	37	3,849	-24.658%
2026-02-25	0.7500	0.7500	0.7300	0.7300	+5.797%	7	3,863	-24.658%
2026-02-24	0.6900	0.6900	0.6900	0.6900	-5.479%	25	3,863	-20.290%
2026-02-23	0.7100	0.7300	0.7100	0.7300	+1.389%	9	3,838	-24.658%
2026-02-20	0.7500	0.7500	0.7200	0.7200	+4.348%	3	3,832	-23.611%
2026-02-18	0.7800	0.7800	0.6800	0.6900	-8.000%	12	3,832	-20.290%
2026-02-17	0.7200	0.7700	0.7200	0.7500	+7.143%	4	3,831	-26.667%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+1.449%	2	3,833	-21.429%
2026-02-11	0.6900	0.6900	0.6900	0.6900	-9.211%	1	3,833	-20.290%
2026-02-10	0.7200	0.7600	0.7000	0.7600	+11.765%	72	3,833	-27.632%
2026-02-09	0.7000	0.7100	0.6800	0.6800	+3.030%	54	3,762	-19.118%
2026-02-06	0.6500	0.6600	0.6500	0.6600	-8.333%	21	3,761	-16.667%
2026-02-05	0.6700	0.7200	0.6700	0.7200	+9.091%	11	3,761	-23.611%
2026-02-04	0.6700	0.6700	0.6600	0.6600	-4.348%	45	3,761	-16.667%
2026-02-03	0.6900	0.6900	0.6900	0.6900	-5.479%	20	3,761	-20.290%
2026-02-02	0.7200	0.7300	0.6500	0.7300	+10.606%	51	3,781	-24.658%
2026-01-30	0.5400	0.6900	0.5400	0.6600	+22.222%	219	3,752	-16.667%
2026-01-29	0.5500	0.5500	0.5200	0.5400	+12.500%	29	3,637	+1.852%
2026-01-28	0.5000	0.5000	0.4800	0.4800	0.000%	734	3,637	+14.583%
2026-01-27	0.5400	0.5900	0.4800	0.4800	-14.286%	24	3,621	+14.583%
2026-01-26	0.5600	0.5900	0.5600	0.5600	+5.660%	541	3,622	-1.786%
2026-01-23	0.5300	0.5500	0.5300	0.5300	0.000%	928	3,538	+3.774%
2026-01-22	0.5600	0.5600	0.5300	0.5300	-7.018%	67	3,036	+3.774%
2026-01-21	0.6200	0.6200	0.5700	0.5700	-9.524%	51	3,021	-3.509%
2026-01-20	0.6100	0.6300	0.6100	0.6300	+16.667%	20	3,006	-12.698%
2026-01-16	0.5600	0.5700	0.5400	0.5400	-11.475%	46	2,996	+1.852%
2026-01-15	0.6100	0.6100	0.6100	0.6100	-17.568%	50	2,996	-9.836%
2026-01-13	0.7400	0.7400	0.7400	0.7400	+4.225%	33	2,996	-25.676%
2026-01-12	0.7100	0.7100	0.7100	0.7100	+5.970%	31	3,029	-22.535%
2026-01-09	0.6600	0.6700	0.6500	0.6700	-20.238%	856	2,999	-17.910%
2026-01-07	0.7900	0.8400	0.7900	0.8400	+5.000%	3	2,609	-34.524%
2026-01-06	0.8400	0.8400	0.7700	0.8000	-3.614%	188	2,608	-31.250%
2026-01-05	0.9000	0.9000	0.8200	0.8300	-4.598%	158	2,640	-33.735%
2026-01-02	1.0000	1.0000	0.8300	0.8700	-8.421%	46	2,493	-36.782%
2025-12-31	0.9700	0.9800	0.9500	0.9500	-2.062%	39	2,440	-42.105%
2025-12-30	0.9500	0.9900	0.9500	0.9700	-3.000%	90	2,440	-43.299%
2025-12-29	1.0200	1.0200	1.0000	1.0000	+8.696%	18	2,409	-45.000%
2025-12-26	0.9200	0.9200	0.9200	0.9200	-8.000%	2	2,403	-40.217%
2025-12-24	1.0700	1.0700	1.0000	1.0000	-1.961%	25	2,399	-45.000%
2025-12-23	1.0000	1.0200	1.0000	1.0200	-0.971%	28	2,399	-46.078%
2025-12-22	1.0400	1.0400	0.9800	1.0300	-0.962%	62	2,371	-46.602%
2025-12-19	1.0800	1.0800	1.0300	1.0400	-9.565%	16	2,314	-47.115%
2025-12-17	1.1500	1.1600	1.1500	1.1500	-4.167%	315	2,308	-52.174%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-5.512%	50	2,308	-54.167%
2025-12-15	1.2100	1.2700	1.2100	1.2700	-0.781%	30	2,308	-56.693%
2025-12-12	1.2400	1.2800	1.2000	1.2800	0.000%	67	2,288	-57.031%
2025-12-11	1.2600	1.2800	1.2600	1.2800	+3.226%	2	2,297	-57.031%
2025-12-09	1.2000	1.2400	1.2000	1.2400	+4.202%	31	2,297	-55.645%
2025-12-08	1.0700	1.1900	1.0700	1.1900	+12.264%	3	2,297	-53.782%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-6.195%	2	2,295	-48.113%
2025-12-04	1.1300	1.1300	1.1300	1.1300	+0.893%	5	2,295	-51.327%
2025-12-03	1.1200	1.1200	1.1200	1.1200	-0.885%	5	2,290	-50.893%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-3.419%	5	2,290	-51.327%
2025-12-01	1.1600	1.1700	1.1600	1.1700	+1.739%	2	2,290	-52.991%
2025-11-28	1.1500	1.1500	1.1500	1.1500	+2.679%	5	2,289	-52.174%
2025-11-26	1.2400	1.2500	1.1200	1.1200	-14.504%	152	2,279	-50.893%
2025-11-25	1.3800	1.3800	1.3100	1.3100	-10.884%	22	2,279	-58.015%
2025-11-24	1.4500	1.4700	1.4500	1.4700	+8.889%	2	2,261	-62.585%
2025-11-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,261	-59.259%
2025-11-19	1.5300	1.5300	1.4500	1.4500	-2.027%	2	2,260	-62.069%
2025-11-18	1.4500	1.5500	1.4500	1.4800	+3.497%	5	2,260	-62.838%
2025-11-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,263	-61.538%
2025-11-14	1.4500	1.4500	1.4500	1.4500	+5.072%	2	2,263	-62.069%
2025-11-11	1.3800	1.3800	1.3800	1.3800	-3.497%	5	2,258	-60.145%
2025-11-07	1.4300	1.4300	1.4300	1.4300	+2.143%	5	2,258	-61.538%
2025-11-06	1.4200	1.4200	1.4000	1.4000	-12.500%	16	2,253	-60.714%
2025-11-04	1.6000	1.6000	1.6000	1.6000	+6.667%	2	2,253	-65.625%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-7.975%	1	2,254	-63.333%
2025-10-31	1.6500	1.6500	1.5900	1.6300	-1.807%	5	2,254	-66.258%
2025-10-30	1.6600	1.6600	1.6600	1.6600	+5.063%	1	2,254	-66.867%
2025-10-29	1.5000	1.5800	1.5000	1.5800	+5.333%	2	2,254	-65.190%
2025-10-28	1.5000	1.5000	1.5000	1.5000	+2.041%	7	2,254	-63.333%
2025-10-27	1.4300	1.4700	1.4300	1.4700	-2.649%	20	2,243	-62.585%
2025-10-24	1.5100	1.5100	1.5100	1.5100	-2.581%	20	2,243	-63.576%
2025-10-23	1.5100	1.6000	1.5100	1.5500	-6.061%	10	2,223	-64.516%
2025-10-22	1.5000	1.6500	1.5000	1.6500	+1.852%	14	2,223	-66.667%
2025-10-21	1.6300	1.6600	1.5900	1.6200	+0.621%	10	2,223	-66.049%
2025-10-20	1.6200	1.6900	1.6000	1.6100	-5.848%	35	2,222	-65.839%
2025-10-17	1.7100	1.7100	1.7100	1.7100	-1.724%	1	2,222	-67.836%
2025-10-16	1.6000	1.7400	1.6000	1.7400	+2.959%	4	2,221	-68.391%
2025-10-15	1.6700	1.6900	1.6700	1.6900	-1.170%	6	2,219	-67.456%
2025-10-14	1.7100	1.7100	1.7100	1.7100	-1.724%	2	2,215	-67.836%
2025-10-10	1.7000	1.7400	1.6700	1.7400	+8.750%	6	2,213	-68.391%
2025-10-09	1.6100	1.6100	1.6000	1.6000	+1.911%	7	2,213	-65.625%
2025-10-08	1.6900	1.6900	1.5700	1.5700	-3.086%	20	2,209	-64.968%
2025-10-07	1.6700	1.6700	1.6200	1.6200	+1.887%	37	2,174	-66.049%
2025-10-06	1.6200	1.6200	1.5900	1.5900	-1.242%	10	2,174	-65.409%
2025-10-03	1.6600	1.6600	1.5900	1.6100	-3.593%	64	2,170	-65.839%
2025-10-02	1.6700	1.6700	1.6700	1.6700	-7.222%	2	2,126	-67.066%
2025-10-01	1.8000	1.8000	1.8000	1.8000	+1.124%	1	2,127	-69.444%
2025-09-30	1.7800	1.7800	1.7800	1.7800	-9.184%	2	2,128	-69.101%
2025-09-25	1.9600	1.9600	1.9600	1.9600	+3.158%	1	2,126	-71.939%
2025-09-23	1.8800	1.9000	1.8800	1.9000	0.000%	16	2,126	-71.053%
2025-09-22	1.8000	1.9000	1.8000	1.9000	+10.465%	26	2,122	-71.053%
2025-09-19	1.6700	1.7500	1.6700	1.7200	+4.242%	33	2,100	-68.023%
2025-09-18	1.6800	1.6800	1.6200	1.6500	+3.125%	61	2,099	-66.667%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-6.433%	10	2,125	-65.625%
2025-09-16	1.5800	1.7100	1.5800	1.7100	+4.268%	60	2,125	-67.836%
2025-09-15	1.6200	1.6400	1.4200	1.6400	+0.613%	51	2,110	-66.463%
2025-09-12	1.6300	1.6300	1.6300	1.6300	+5.161%	10	2,065	-66.258%
2025-09-11	1.5300	1.5500	1.5300	1.5500	+2.649%	40	2,065	-64.516%
2025-09-10	1.4800	1.5100	1.4800	1.5100	+2.027%	52	2,074	-63.576%
2025-09-09	1.4700	1.4800	1.4400	1.4800	+0.680%	140	2,029	-62.838%
2025-09-05	1.5600	1.5600	1.3900	1.4700	0.000%	30	1,910	-62.585%
2025-09-04	1.4800	1.4900	1.3000	1.4700	-8.696%	23	1,907	-62.585%
2025-09-03	1.6300	1.6300	1.6100	1.6100	-6.936%	60	1,903	-65.839%
2025-09-02	1.7300	1.7300	1.7300	1.7300	-1.143%	8	1,893	-68.208%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+2.941%	20	1,865	-68.571%
2025-08-28	1.7500	1.7500	1.4800	1.7000	-2.857%	25	1,865	-67.647%
2025-08-26	1.7500	1.7500	1.7500	1.7500	+3.550%	10	1,850	-68.571%
2025-08-25	1.6900	1.6900	1.6900	1.6900	-1.744%	1	1,850	-67.456%
2025-08-22	1.7500	1.7500	1.6700	1.7200	-8.511%	26	1,850	-68.023%
2025-08-19	1.8800	1.8800	1.8800	1.8800	-0.529%	30	1,840	-70.745%
2025-08-15	1.8900	1.8900	1.8900	1.8900	-10.000%	1	1,840	-70.899%
2025-08-12	2.1000	2.1000	2.1000	2.1000	+3.960%	10	1,841	-73.810%
2025-08-08	2.0200	2.0200	2.0200	2.0200	+1.508%	10	1,831	-72.772%
2025-08-06	1.9900	1.9900	1.9900	1.9900	+4.737%	10	1,831	-72.362%
2025-08-05	1.9000	1.9000	1.9000	1.9000	0.000%	10	1,835	-71.053%
2025-08-04	1.8700	1.9100	1.8700	1.9000	-7.317%	8	1,835	-71.053%
2025-08-01	1.9000	2.0600	1.9000	2.0500	+1.485%	18	1,828	-73.171%
2025-07-31	1.9900	2.0200	1.9900	2.0200	+10.383%	16	1,831	-72.772%
2025-07-29	1.8300	1.8300	1.8300	1.8300	+1.667%	1	1,830	-69.945%
2025-07-28	1.8000	1.8000	1.8000	1.8000	-6.250%	7	1,830	-69.444%
2025-07-24	1.9700	1.9700	1.9200	1.9200	-4.000%	25	1,823	-71.354%
2025-07-23	2.0000	2.0000	2.0000	2.0000	-4.762%	7	1,823	-72.500%
2025-07-22	2.1300	2.1300	2.1000	2.1000	-5.830%	2	1,823	-73.810%
2025-07-16	2.0800	2.2300	2.0800	2.2300	-1.327%	10	1,822	-75.336%
2025-07-15	2.2600	2.2600	2.2600	2.2600	+6.103%	10	1,822	-75.664%
2025-07-14	2.1300	2.2100	2.1300	2.1300	+3.398%	21	1,812	-74.178%
2025-07-11	2.0800	2.0800	2.0600	2.0600	+3.000%	8	1,823	-73.301%
2025-07-10	2.0600	2.0600	2.0000	2.0000	-4.306%	4	1,823	-72.500%
2025-07-09	2.0200	2.0900	2.0200	2.0900	-1.415%	10	1,823	-73.684%
2025-07-07	2.1200	2.1200	2.1200	2.1200	+0.952%	2	1,829	-74.057%
2025-07-03	2.1000	2.1000	2.1000	2.1000	-0.943%	50	1,879	-73.810%
2025-07-02	2.2100	2.2100	2.1200	2.1200	-6.608%	47	1,879	-74.057%
2025-06-27	2.3300	2.3300	2.2700	2.2700	-2.155%	2	1,893	-75.771%
2025-06-26	2.3300	2.3300	2.2000	2.3200	+2.655%	195	1,892	-76.293%
2025-06-24	2.2700	2.2700	2.2600	2.2600	-9.600%	2	1,786	-75.664%
2025-06-23	2.3700	2.5000	2.2600	2.5000	+8.225%	210	1,785	-78.000%
2025-06-20	2.3300	2.4100	2.1600	2.3100	+4.054%	1,886	1,787	-76.190%
2025-06-17	2.2200	2.2200	2.2200	2.2200	-2.203%	1	1,641	-75.225%
2025-06-16	2.2700	2.2700	2.2700	2.2700	+5.581%	2	1,641	-75.771%
2025-06-13	2.1500	2.1500	2.1500	2.1500	+4.878%	404	1,639	-74.419%
2025-06-12	2.0500	2.0500	2.0500	2.0500	0.000%	25	1,437	-73.171%
2025-06-11	2.0500	2.0500	2.0500	2.0500	-4.651%	1	1,412	-73.171%
2025-06-10	2.1500	2.1500	2.1500	2.1500	-0.463%	8	1,413	-74.419%
2025-06-09	2.1800	2.1800	2.1600	2.1600	-6.897%	26	1,421	-74.537%
2025-06-03	2.3200	2.3200	2.3200	2.3200	-6.452%	51	1,395	-76.293%
2025-06-02	2.4800	2.4800	2.4800	2.4800	+2.058%	10	1,344	-77.823%
2025-05-30	2.1400	2.4300	2.1400	2.4300	+2.532%	12	1,334	-77.366%
2025-05-29	2.3500	2.3700	2.3500	2.3700	-10.227%	2	1,331	-76.793%
2025-05-27	2.6300	2.6400	2.6300	2.6400	-2.941%	20	1,332	-79.167%
2025-05-23	2.7200	2.7200	2.7200	2.7200	+14.768%	2	1,333	-79.779%
2025-05-21	2.4500	2.4500	2.3700	2.3700	-1.250%	2	1,333	-76.793%
2025-05-20	2.4000	2.4000	2.4000	2.4000	-1.639%	1	1,332	-77.083%
2025-05-19	2.4600	2.4600	2.4400	2.4400	+1.667%	5	1,332	-77.459%
2025-05-16	2.4000	2.4000	2.4000	2.4000	-0.415%	2	1,327	-77.083%
2025-05-15	2.2000	2.4100	2.2000	2.4100	+1.688%	11	1,327	-77.178%
2025-05-14	2.3700	2.4900	2.3700	2.3700	+2.597%	15	1,326	-76.793%
2025-05-13	2.3100	2.3100	2.3100	2.3100	-8.696%	2	1,317	-76.190%
2025-05-12	2.5500	2.5500	2.5300	2.5300	+3.265%	20	1,315	-78.261%
2025-05-08	2.4000	2.4500	2.4000	2.4500	-23.438%	31	1,295	-77.551%
2025-05-07	3.6300	3.6300	3.2000	3.2000	+10.345%	2	1,265	-82.813%
2025-05-06	2.8500	2.9000	2.8500	2.9000	+3.571%	4	1,265	-81.034%
2025-05-05	2.7800	2.8000	2.7800	2.8000	+3.321%	12	1,261	-80.357%
2025-05-02	2.7100	2.7100	2.7100	2.7100	-1.455%	2	1,249	-79.705%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+1.852%	2	1,248	-80.000%
2025-04-29	2.6000	2.7000	2.6000	2.7000	+1.887%	6	1,246	-79.630%
2025-04-25	2.6500	2.6500	2.6500	2.6500	-12.252%	2	1,240	-79.245%
2025-04-23	2.8000	3.0200	2.7100	3.0200	-6.211%	40	1,240	-81.788%
2025-04-22	3.3500	3.3500	3.2200	3.2200	-8.523%	40	1,204	-82.919%
2025-04-21	3.5400	3.5500	3.5200	3.5200	+5.075%	44	1,184	-84.375%
2025-04-16	3.3100	3.3500	3.3100	3.3500	+0.904%	5	1,141	-83.582%
2025-04-15	3.2400	3.3200	3.2400	3.3200	+14.483%	7	1,136	-83.434%
2025-04-14	2.9000	2.9000	2.9000	2.9000	-23.684%	10	1,131	-81.034%
2025-04-11	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,121	-85.526%
2025-04-10	3.6500	3.6500	3.4000	3.4000	+11.475%	12	1,122	-83.824%
2025-04-09	3.6000	3.8800	3.0500	3.0500	-6.728%	281	1,113	-81.967%
2025-04-08	2.8600	3.2700	2.8400	3.2700	+2.188%	113	1,062	-83.180%
2025-04-07	3.3300	3.3300	3.1800	3.2000	+33.333%	49	956	-82.813%
2025-04-04	2.6600	3.0000	2.4000	2.4000	-2.439%	121	949	-77.083%
2025-04-02	2.4600	2.4600	2.4600	2.4600	+0.408%	4	887	-77.642%
2025-04-01	2.4000	2.4500	2.3000	2.4500	+2.941%	8	887	-77.551%
2025-03-31	2.4600	2.4600	2.3800	2.3800	-3.252%	14	879	-76.891%
2025-03-28	2.2900	2.4600	2.2900	2.4600	+8.850%	14	869	-77.642%
2025-03-27	2.2600	2.2600	2.2600	2.2600	+0.893%	2	865	-75.664%
2025-03-26	2.2300	2.2400	2.2300	2.2400	+3.704%	3	865	-75.446%
2025-03-25	2.0900	2.1600	2.0900	2.1600	+7.463%	7	862	-74.537%
2025-03-24	2.0100	2.0100	2.0100	2.0100	-1.951%	2	856	-72.637%
2025-03-21	2.0000	2.0500	2.0000	2.0500	+5.670%	28	858	-73.171%
2025-03-20	1.9300	1.9400	1.9300	1.9400	0.000%	6	848	-71.649%
2025-03-18	1.9400	1.9400	1.9400	1.9400	-3.960%	1	842	-71.649%
2025-03-14	2.0200	2.0200	2.0200	2.0200	-6.481%	2	842	-72.772%
2025-03-11	2.1900	2.3300	2.1600	2.1600	+8.000%	12	841	-74.537%
2025-03-10	1.9700	2.0000	1.9700	2.0000	+1.523%	70	850	-72.500%
2025-03-07	2.0500	2.0500	1.9700	1.9700	-3.431%	26	920	-72.081%
2025-03-06	2.0800	2.0800	2.0400	2.0400	-1.449%	10	921	-73.039%
2025-03-05	2.0300	2.0700	2.0300	2.0700	+9.524%	9	911	-73.430%
2025-03-03	1.9100	1.9100	1.8900	1.8900	+2.717%	4	911	-70.899%
2025-02-28	1.8900	1.9400	1.8400	1.8400	-3.158%	110	912	-70.109%
2025-02-27	1.9000	1.9000	1.9000	1.9000	+2.703%	1	875	-71.053%
2025-02-26	1.8500	1.8500	1.8500	1.8500	-2.632%	5	876	-70.270%
2025-02-25	1.8800	1.9000	1.8700	1.9000	0.000%	12	879	-71.053%
2025-02-24	1.9000	1.9000	1.9000	1.9000	+5.556%	3	879	-71.053%
2025-02-21	1.8000	1.8000	1.8000	1.8000	-0.552%	100	882	-69.444%
2025-02-20	1.8300	1.8300	1.8100	1.8100	-1.630%	25	886	-69.613%
2025-02-19	1.9800	1.9800	1.8400	1.8400	-2.128%	121	863	-70.109%
2025-02-14	1.8800	1.8800	1.8200	1.8800	-8.293%	62	773	-70.745%
2025-02-13	2.0500	2.0500	2.0500	2.0500	0.000%	20	793	-73.171%
2025-02-12	2.0500	2.0500	2.0500	2.0500	-4.651%	7	793	-73.171%
2025-02-11	2.0200	2.1500	2.0200	2.1500	+5.392%	121	793	-74.419%
2025-02-10	2.0500	2.0500	1.9800	2.0400	-2.857%	411	713	-73.039%
2025-02-07	2.1500	2.1500	2.1000	2.1000	0.000%	22	415	-73.810%
2025-02-06	2.1200	2.1200	2.1000	2.1000	+0.478%	21	405	-73.810%
2025-02-05	2.0900	2.0900	2.0800	2.0900	-3.241%	4	384	-73.684%
2025-02-04	2.2200	2.2300	2.1600	2.1600	-2.703%	4	381	-74.537%
2025-02-03	2.0000	2.2300	2.0000	2.2200	+1.835%	11	381	-75.225%
2025-01-31	2.2300	2.2300	2.1800	2.1800	-1.802%	62	380	-74.771%
2025-01-30	2.2000	2.3200	2.1900	2.2200	-5.532%	61	379	-75.225%
2025-01-29	2.3000	2.3500	2.3000	2.3500	+2.174%	5	348	-76.596%
2025-01-28	2.4000	2.4700	2.3000	2.3000	-7.258%	73	345	-76.087%
2025-01-23	2.4800	2.4800	2.4800	2.4800	-3.125%	1	313	-77.823%
2025-01-21	2.5600	2.5600	2.5600	2.5600	+2.400%	1	291	-78.516%
2025-01-17	2.5000	2.5000	2.5000	2.5000	-11.972%	40	291	-78.000%
2025-01-13	2.8400	2.8400	2.8400	2.8400	-0.699%	3	291	-80.634%
2025-01-10	2.8600	2.8600	2.8600	2.8600	-0.348%	2	288	-80.769%
2025-01-08	2.8200	2.8700	2.8200	2.8700	+2.867%	7	288	-80.836%
2025-01-02	2.7900	2.7900	2.7900	2.7900	-3.793%	10	288	-80.287%
2024-12-31	2.9000	2.9000	2.9000	2.9000	-2.027%	1	277	-81.034%
2024-12-30	3.0000	3.0000	2.9600	2.9600	+3.136%	25	277	-81.419%
2024-12-27	2.8700	2.8700	2.8700	2.8700	+2.500%	18	277	-80.836%
2024-12-26	2.8000	2.8000	2.8000	2.8000	-3.114%	2	286	-80.357%
2024-12-24	2.8200	2.8900	2.8200	2.8900	-1.365%	14	272	-80.969%
2024-12-19	2.8900	2.9300	2.8900	2.9300	+6.934%	2	272	-81.229%
2024-12-17	2.7300	2.7400	2.7300	2.7400	+0.366%	16	272	-79.927%
2024-12-16	2.6300	2.7300	2.6300	2.7300	-0.365%	11	293	-79.853%
2024-12-13	2.7400	2.7400	2.7400	2.7400	0.000%	50	293	-79.927%
2024-12-12	2.7100	2.7400	2.7100	2.7400	+4.183%	2	268	-79.927%
2024-12-10	2.6000	2.6300	2.6000	2.6300	-1.866%	10	266	-79.087%
2024-12-02	2.6500	2.6800	2.6500	2.6800	+9.388%	3	266	-79.478%