Dark

AGNC20270115P8
AGNC Jan 15 2027 8.00 Put (AGNC270115P00008000)
option OPRA

EOD

Sep 10, 2026

0.07000.000%(0.0000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0700	0.0700	0.000%	67	9,100	0.000%
2026-09-09	0.0600	0.0700	0.0600	0.0700	+16.667%	108	9,166	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	0.000%	10	9,062	+16.667%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-14.286%	105	9,167	+16.667%
2026-09-03	0.0500	0.0700	0.0500	0.0700	+16.667%	2	9,167	0.000%
2026-09-02	0.1000	0.1100	0.0500	0.0600	-25.000%	164	9,167	+16.667%
2026-09-01	0.0800	0.0800	0.0800	0.0800	+14.286%	1	9,165	-12.500%
2026-08-31	0.0700	0.0700	0.0700	0.0700	+16.667%	20	9,166	0.000%
2026-08-28	0.1100	0.1100	0.0500	0.0600	-14.286%	15	9,166	+16.667%
2026-08-26	0.0700	0.0700	0.0700	0.0700	0.000%	2	9,165	0.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	-12.500%	50	9,165	0.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	+14.286%	11	9,169	-12.500%
2026-08-18	0.0700	0.0700	0.0700	0.0700	-12.500%	5	9,168	0.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	0.000%	30	9,168	-12.500%
2026-08-12	0.0900	0.0900	0.0800	0.0800	0.000%	58	9,157	-12.500%
2026-08-11	0.0800	0.0900	0.0700	0.0800	-11.111%	8	9,177	-12.500%
2026-08-10	0.0800	0.0900	0.0800	0.0900	+12.500%	164	9,175	-22.222%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-11.111%	8	9,273	-12.500%
2026-08-06	0.0900	0.0900	0.0900	0.0900	0.000%	2	9,281	-22.222%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	51	9,283	-22.222%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	9,318	-30.000%
2026-07-30	0.1000	0.1100	0.1000	0.1100	+22.222%	10	9,318	-36.364%
2026-07-29	0.0900	0.0900	0.0900	0.0900	0.000%	40	9,323	-22.222%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-18.182%	17	9,323	-22.222%
2026-07-24	0.1100	0.1100	0.1100	0.1100	+10.000%	4	9,306	-36.364%
2026-07-22	0.0900	0.1000	0.0900	0.1000	+11.111%	14	9,306	-30.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	+12.500%	5	9,300	-22.222%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-11.111%	1	9,295	-12.500%
2026-07-14	0.0900	0.0900	0.0900	0.0900	+12.500%	1	9,296	-22.222%
2026-07-13	0.0800	0.0900	0.0800	0.0800	-11.111%	100	9,296	-12.500%
2026-07-10	0.0900	0.0900	0.0900	0.0900	+28.571%	100	9,196	-22.222%
2026-07-09	0.1100	0.1100	0.0600	0.0700	-30.000%	10	9,096	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+25.000%	1	9,100	-30.000%
2026-07-06	0.0900	0.0900	0.0800	0.0800	-20.000%	8	9,101	-12.500%
2026-07-01	0.1000	0.1000	0.0900	0.1000	0.000%	14	9,109	-30.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-23.077%	3	9,099	-30.000%
2026-06-29	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,101	-46.154%
2026-06-26	0.1300	0.1300	0.1200	0.1200	-20.000%	101	9,101	-41.667%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	20	9,202	-53.333%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-11.765%	3	9,202	-53.333%
2026-06-22	0.1500	0.1700	0.1500	0.1700	0.000%	26	9,205	-58.824%
2026-06-17	0.1700	0.1700	0.1700	0.1700	+13.333%	1	9,222	-58.824%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-21.053%	1	9,221	-53.333%
2026-06-12	0.2000	0.2000	0.1900	0.1900	-9.524%	2	9,221	-63.158%
2026-06-11	0.2100	0.2100	0.2100	0.2100	-4.545%	1	9,220	-66.667%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+4.762%	15	9,219	-68.182%
2026-06-09	0.2100	0.2100	0.2100	0.2100	0.000%	2	9,223	-66.667%
2026-06-05	0.2100	0.2100	0.2100	0.2100	+10.526%	2	9,221	-66.667%
2026-06-04	0.2100	0.2100	0.1900	0.1900	-13.636%	5	9,219	-63.158%
2026-06-03	0.2200	0.2200	0.2200	0.2200	+10.000%	3	9,219	-68.182%
2026-06-01	0.1900	0.2000	0.1900	0.2000	+5.263%	18	9,219	-65.000%
2026-05-28	0.2400	0.2400	0.1900	0.1900	-5.000%	185	9,228	-63.158%
2026-05-27	0.1900	0.2000	0.1900	0.2000	-13.043%	15	9,249	-65.000%
2026-05-21	0.2300	0.2300	0.2300	0.2300	+4.545%	1	9,239	-69.565%
2026-05-20	0.2400	0.2400	0.2200	0.2200	+4.762%	6	9,239	-68.182%
2026-05-19	0.2400	0.2400	0.2100	0.2100	+5.000%	8	8,689	-66.667%
2026-05-18	0.2000	0.2100	0.2000	0.2000	-4.762%	607	8,689	-65.000%
2026-05-15	0.2100	0.2100	0.2100	0.2100	+16.667%	1	8,689	-66.667%
2026-05-14	0.1800	0.1800	0.1800	0.1800	+12.500%	101	8,689	-61.111%
2026-05-01	0.1600	0.1600	0.1600	0.1600	-5.882%	30	8,689	-56.250%
2026-04-30	0.1500	0.1700	0.1500	0.1700	-5.556%	201	8,689	-58.824%
2026-04-29	0.1700	0.1900	0.1700	0.1800	0.000%	500	8,598	-61.111%
2026-04-27	0.1900	0.1900	0.1800	0.1800	-5.263%	51	8,345	-61.111%
2026-04-24	0.1900	0.1900	0.1900	0.1900	-13.636%	32	8,323	-63.158%
2026-04-23	0.2200	0.2200	0.2200	0.2200	+15.789%	1	8,323	-68.182%
2026-04-22	0.1900	0.1900	0.1900	0.1900	-9.524%	1	8,323	-63.158%
2026-04-21	0.2200	0.2200	0.2100	0.2100	-12.500%	2	8,322	-66.667%
2026-04-20	0.2400	0.2400	0.2400	0.2400	+14.286%	35	8,322	-70.833%
2026-04-17	0.2300	0.2300	0.2100	0.2100	-12.500%	104	8,322	-66.667%
2026-04-16	0.2400	0.2400	0.2400	0.2400	-4.000%	98	8,222	-70.833%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+4.167%	3	8,320	-72.000%
2026-04-14	0.2400	0.2400	0.2400	0.2400	-17.241%	20	8,320	-70.833%
2026-04-13	0.2900	0.2900	0.2900	0.2900	-9.375%	20	8,332	-75.862%
2026-04-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	8,312	-78.125%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-14.286%	8	8,312	-76.667%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-7.895%	10	8,312	-80.000%
2026-04-02	0.3800	0.3800	0.3800	0.3800	-2.564%	100	8,212	-81.579%
2026-04-01	0.3900	0.3900	0.3900	0.3900	+18.182%	3	8,212	-82.051%
2026-03-31	0.4300	0.4300	0.3300	0.3300	-26.667%	8	8,209	-78.788%
2026-03-30	0.4900	0.4900	0.4400	0.4500	-10.000%	21	8,229	-84.444%
2026-03-27	0.5000	0.5600	0.4400	0.5000	+25.000%	161	8,228	-86.000%
2026-03-26	0.4000	0.4000	0.4000	0.4000	+5.263%	6	8,089	-82.500%
2026-03-25	0.3800	0.3800	0.3800	0.3800	-7.317%	4	8,089	-81.579%
2026-03-24	0.4100	0.4100	0.4100	0.4100	+7.895%	40	8,085	-82.927%
2026-03-23	0.4200	0.4200	0.3800	0.3800	-17.391%	28	8,045	-81.579%
2026-03-20	0.4100	0.4600	0.3900	0.4600	+48.387%	58	8,037	-84.783%
2026-03-17	0.2900	0.3100	0.2900	0.3100	-11.429%	102	8,022	-77.419%
2026-03-16	0.3200	0.3800	0.3200	0.3500	0.000%	79	7,922	-80.000%
2026-03-13	0.2700	0.3500	0.2700	0.3500	+9.375%	42	7,850	-80.000%
2026-03-12	0.3100	0.3200	0.3100	0.3200	+14.286%	115	7,838	-78.125%
2026-03-11	0.2800	0.2800	0.2600	0.2800	+7.692%	11	7,726	-75.000%
2026-03-10	0.2600	0.2600	0.2600	0.2600	-16.129%	1	7,720	-73.077%
2026-03-09	0.3000	0.3400	0.3000	0.3100	+19.231%	6	7,720	-77.419%
2026-03-06	0.2500	0.2600	0.2500	0.2600	+8.333%	21	7,718	-73.077%
2026-03-05	0.2200	0.2400	0.2100	0.2400	+14.286%	92	7,716	-70.833%
2026-03-03	0.2200	0.2200	0.2100	0.2100	-16.000%	2	7,636	-66.667%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+8.696%	5	7,638	-72.000%
2026-02-26	0.2300	0.2300	0.2300	0.2300	-4.167%	4	7,638	-69.565%
2026-02-25	0.2600	0.2600	0.2400	0.2400	+4.348%	5	7,640	-70.833%
2026-02-24	0.2300	0.2300	0.2300	0.2300	+4.545%	3	7,640	-69.565%
2026-02-23	0.2100	0.2200	0.2100	0.2200	+10.000%	205	7,640	-68.182%
2026-02-19	0.2100	0.2100	0.2000	0.2000	0.000%	2,477	7,436	-65.000%
2026-02-18	0.2200	0.2200	0.1800	0.2000	-9.091%	32	8,784	-65.000%
2026-02-17	0.2200	0.2200	0.2200	0.2200	0.000%	1	8,802	-68.182%
2026-02-12	0.2000	0.2200	0.2000	0.2200	+10.000%	101	8,802	-68.182%
2026-02-11	0.2100	0.2100	0.2000	0.2000	-13.043%	106	8,703	-65.000%
2026-02-10	0.2500	0.2500	0.2200	0.2300	+4.545%	169	8,603	-69.565%
2026-02-06	0.2200	0.2200	0.2200	0.2200	-12.000%	3	8,480	-68.182%
2026-02-05	0.2500	0.2500	0.2300	0.2500	+8.696%	5	8,480	-72.000%
2026-02-04	0.2000	0.2300	0.2000	0.2300	+4.545%	2	8,480	-69.565%
2026-02-03	0.2100	0.2300	0.2100	0.2200	0.000%	38	8,478	-68.182%
2026-02-02	0.2300	0.2300	0.2200	0.2200	-4.348%	22	8,481	-68.182%
2026-01-30	0.2000	0.2300	0.2000	0.2300	+15.000%	70	8,473	-69.565%
2026-01-29	0.1800	0.2000	0.1800	0.2000	+5.263%	21	8,423	-65.000%
2026-01-28	0.1700	0.1900	0.1700	0.1900	0.000%	1,518	8,382	-63.158%
2026-01-27	0.1800	0.1900	0.1700	0.1900	0.000%	2,608	6,885	-63.158%
2026-01-26	0.1800	0.1900	0.1800	0.1900	+11.765%	925	5,125	-63.158%
2026-01-23	0.1800	0.1800	0.1700	0.1700	-10.526%	310	5,077	-58.824%
2026-01-22	0.1800	0.1900	0.1600	0.1900	+11.765%	92	5,162	-63.158%
2026-01-21	0.1600	0.1700	0.1600	0.1700	-5.556%	6	5,085	-58.824%
2026-01-20	0.1800	0.1800	0.1800	0.1800	-10.000%	42	5,085	-61.111%
2026-01-15	0.2000	0.2000	0.2000	0.2000	-4.762%	8	5,085	-65.000%
2026-01-14	0.2100	0.2100	0.2100	0.2100	-8.696%	9	5,080	-66.667%
2026-01-13	0.2300	0.2300	0.2300	0.2300	+9.524%	1	5,075	-69.565%
2026-01-12	0.2200	0.2200	0.2100	0.2100	-8.696%	40	5,076	-66.667%
2026-01-09	0.2300	0.2500	0.2300	0.2300	-8.000%	140	5,054	-69.565%
2026-01-08	0.2500	0.2500	0.2500	0.2500	-3.846%	1	5,169	-72.000%
2026-01-07	0.2600	0.2600	0.2600	0.2600	+13.043%	2	5,170	-73.077%
2026-01-06	0.2500	0.2500	0.2300	0.2300	-4.167%	27	5,172	-69.565%
2026-01-05	0.2400	0.2700	0.2400	0.2400	0.000%	137	5,199	-70.833%
2026-01-02	0.2700	0.2900	0.2400	0.2400	-14.286%	12	5,329	-70.833%
2025-12-31	0.2700	0.2800	0.2500	0.2800	-15.152%	66	5,318	-75.000%
2025-12-30	0.3200	0.3300	0.2800	0.3300	+13.793%	36	5,318	-78.788%
2025-12-29	0.3200	0.3200	0.2900	0.2900	0.000%	3	5,335	-75.862%
2025-12-26	0.3000	0.3000	0.2800	0.2900	-6.452%	33	5,338	-75.862%
2025-12-24	0.3100	0.3100	0.3100	0.3100	-6.061%	1	5,336	-77.419%
2025-12-23	0.3500	0.3500	0.3300	0.3300	0.000%	55	5,336	-78.788%
2025-12-22	0.3200	0.3300	0.3000	0.3300	0.000%	77	5,291	-78.788%
2025-12-19	0.3500	0.3500	0.3000	0.3300	-5.714%	37	5,261	-78.788%
2025-12-15	0.3600	0.3600	0.3500	0.3500	-5.405%	21	5,235	-80.000%
2025-12-12	0.3700	0.3700	0.3700	0.3700	-9.756%	20	5,234	-81.081%
2025-12-10	0.3500	0.4100	0.3500	0.4100	+7.895%	4	5,234	-82.927%
2025-12-09	0.3600	0.3800	0.3600	0.3800	0.000%	26	5,233	-81.579%
2025-12-08	0.3700	0.3800	0.3700	0.3800	+11.765%	11	5,233	-81.579%
2025-12-05	0.3500	0.3700	0.3400	0.3400	-12.821%	104	5,233	-79.412%
2025-12-03	0.3800	0.3900	0.3700	0.3900	+8.333%	21	5,269	-82.051%
2025-12-02	0.3600	0.3600	0.3600	0.3600	-5.263%	25	5,279	-80.556%
2025-11-26	0.3800	0.4000	0.3500	0.3800	-15.556%	76	5,218	-81.579%
2025-11-25	0.4500	0.4500	0.4500	0.4500	-6.250%	1	5,218	-84.444%
2025-11-24	0.4800	0.4800	0.4800	0.4800	-9.434%	1	5,219	-85.417%
2025-11-20	0.5000	0.5300	0.5000	0.5300	-1.852%	20	5,219	-86.792%
2025-11-19	0.5400	0.5400	0.5400	0.5400	+3.846%	20	5,224	-87.037%
2025-11-18	0.5200	0.5200	0.5200	0.5200	-1.887%	2	5,244	-86.538%
2025-11-14	0.5300	0.5300	0.5300	0.5300	+6.000%	2	5,243	-86.792%
2025-11-10	0.4800	0.5000	0.4800	0.5000	-1.961%	53	5,243	-86.000%
2025-11-07	0.5100	0.5100	0.5100	0.5100	+2.000%	20	5,192	-86.275%
2025-11-06	0.5100	0.5100	0.4900	0.5000	+2.041%	68	5,192	-86.000%
2025-11-05	0.5200	0.5200	0.4900	0.4900	-5.769%	152	5,142	-85.714%
2025-11-04	0.5100	0.5200	0.5100	0.5200	-7.143%	11	5,007	-86.538%
2025-11-03	0.6200	0.6200	0.5600	0.5600	-5.085%	12	5,022	-87.500%
2025-10-30	0.5900	0.5900	0.5900	0.5900	-6.349%	1	5,022	-88.136%
2025-10-29	0.5500	0.6300	0.5500	0.6300	+8.621%	2	5,022	-88.889%
2025-10-27	0.5800	0.5800	0.5800	0.5800	0.000%	4	5,026	-87.931%
2025-10-24	0.5700	0.5800	0.5700	0.5800	-1.695%	30	5,026	-87.931%
2025-10-23	0.5900	0.5900	0.5900	0.5900	-4.839%	2	5,056	-88.136%
2025-10-21	0.6500	0.6500	0.6200	0.6200	0.000%	3	5,056	-88.710%
2025-10-20	0.6100	0.6200	0.6100	0.6200	-3.125%	3	5,058	-88.710%
2025-10-17	0.6400	0.6400	0.6400	0.6400	+1.587%	1	5,059	-89.063%
2025-10-15	0.6100	0.6300	0.6100	0.6300	+8.621%	2	5,060	-88.889%
2025-10-09	0.6000	0.6000	0.5800	0.5800	0.000%	2	5,060	-87.931%
2025-10-08	0.5800	0.5800	0.5800	0.5800	-10.769%	1	5,059	-87.931%
2025-10-06	0.6000	0.6500	0.6000	0.6500	+4.839%	102	5,060	-89.231%
2025-10-03	0.6100	0.6500	0.6000	0.6200	-1.587%	78	4,960	-88.710%
2025-10-02	0.6600	0.6600	0.6300	0.6300	-12.500%	17	5,024	-88.889%
2025-10-01	0.7200	0.7200	0.7200	0.7200	+7.463%	2	5,030	-90.278%
2025-09-30	0.6700	0.6700	0.6700	0.6700	-1.471%	4	5,028	-89.552%
2025-09-26	0.6800	0.6800	0.6800	0.6800	-8.108%	1	5,030	-89.706%
2025-09-24	0.7300	0.7400	0.7300	0.7400	+8.824%	8	5,029	-90.541%
2025-09-23	0.7500	0.7500	0.6800	0.6800	-8.108%	6	5,027	-89.706%
2025-09-22	0.7400	0.7400	0.7400	0.7400	+5.714%	1	5,026	-90.541%
2025-09-19	0.5100	0.7000	0.5100	0.7000	+9.375%	13	5,027	-90.000%
2025-09-18	0.6200	0.7000	0.6200	0.6400	0.000%	5	5,030	-89.063%
2025-09-17	0.6100	0.6700	0.5900	0.6400	0.000%	6	5,033	-89.063%
2025-09-16	0.6200	0.6700	0.5600	0.6400	+3.226%	84	5,033	-89.063%
2025-09-15	0.5900	0.6200	0.5900	0.6200	+5.085%	28	5,035	-88.710%
2025-09-12	0.6100	0.6100	0.5900	0.5900	-3.279%	103	5,041	-88.136%
2025-09-11	0.5600	0.6100	0.5600	0.6100	+12.963%	28	4,938	-88.525%
2025-09-10	0.5400	0.5400	0.5400	0.5400	-1.818%	125	4,932	-87.037%
2025-09-08	0.5500	0.5500	0.5500	0.5500	0.000%	10	4,932	-87.273%
2025-09-05	0.5100	0.5500	0.5100	0.5500	+14.583%	8	4,942	-87.273%
2025-09-04	0.4700	0.4800	0.4600	0.4800	-7.692%	6	4,937	-85.417%
2025-09-03	0.5200	0.5200	0.5200	0.5200	-11.864%	30	4,937	-86.538%
2025-09-02	0.6000	0.6000	0.5700	0.5900	+1.724%	5	4,967	-88.136%
2025-08-29	0.5800	0.5800	0.5800	0.5800	-1.695%	2	4,963	-87.931%
2025-08-28	0.6000	0.6000	0.5900	0.5900	0.000%	13	4,963	-88.136%
2025-08-27	0.6100	0.6100	0.5900	0.5900	-1.667%	4	4,970	-88.136%
2025-08-26	0.6100	0.6100	0.6000	0.6000	+3.448%	3	4,966	-88.333%
2025-08-25	0.5800	0.6000	0.5800	0.5800	-3.333%	33	4,963	-87.931%
2025-08-22	0.6000	0.6000	0.5300	0.6000	-1.639%	12	4,961	-88.333%
2025-08-21	0.6100	0.6100	0.6100	0.6100	-12.857%	1	4,970	-88.525%
2025-08-19	0.6500	0.7000	0.6500	0.7000	0.000%	33	4,971	-90.000%
2025-08-18	0.6600	0.7000	0.6600	0.7000	+2.941%	66	5,002	-90.000%
2025-08-15	0.6600	0.6800	0.6600	0.6800	-5.556%	4	5,012	-89.706%
2025-08-14	0.6800	0.7200	0.6800	0.7200	-2.703%	167	5,010	-90.278%
2025-08-12	0.7600	0.7600	0.7400	0.7400	-2.632%	15	5,170	-90.541%
2025-08-11	0.7600	0.7600	0.7300	0.7600	-2.564%	109	5,185	-90.789%
2025-08-08	0.7800	0.7800	0.7800	0.7800	+6.849%	1	5,078	-91.026%
2025-08-07	0.7300	0.7300	0.7300	0.7300	-3.947%	1	5,077	-90.411%
2025-08-06	0.7000	0.7600	0.7000	0.7600	+13.433%	10	5,076	-90.789%
2025-08-05	0.6600	0.7100	0.6600	0.6700	-2.899%	41	5,067	-89.552%
2025-08-04	0.7100	0.7100	0.6800	0.6900	-9.211%	228	5,052	-89.855%
2025-08-01	0.8000	0.8000	0.6800	0.7600	+8.571%	266	4,839	-90.789%
2025-07-30	0.7000	0.7000	0.7000	0.7000	0.000%	10	4,744	-90.000%
2025-07-29	0.7000	0.7000	0.7000	0.7000	+2.941%	10	4,754	-90.000%
2025-07-28	0.6900	0.7000	0.6800	0.6800	-2.857%	32	4,758	-89.706%
2025-07-25	0.7300	0.7300	0.7000	0.7000	-4.110%	14	4,788	-90.000%
2025-07-24	0.7500	0.7800	0.7300	0.7300	-2.667%	10	4,794	-90.411%
2025-07-23	0.7600	0.7600	0.7500	0.7500	-10.714%	2	4,786	-90.667%
2025-07-22	0.8400	0.8400	0.8400	0.8400	-9.677%	21	4,787	-91.667%
2025-07-21	0.8600	0.9300	0.8200	0.9300	+5.682%	102	4,768	-92.473%
2025-07-18	0.8900	0.8900	0.8200	0.8800	+7.317%	31	4,703	-92.045%
2025-07-17	0.8200	0.8200	0.8200	0.8200	0.000%	1	4,714	-91.463%
2025-07-16	0.8400	0.8800	0.8200	0.8200	-6.818%	68	4,713	-91.463%
2025-07-15	0.9000	0.9000	0.8800	0.8800	+3.529%	21	4,716	-92.045%
2025-07-14	0.8400	0.8500	0.8400	0.8500	0.000%	13	4,706	-91.765%
2025-07-10	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4,694	-91.765%
2025-07-09	0.7500	0.7500	0.7500	0.7500	-13.793%	1	4,694	-90.667%
2025-07-08	0.8700	0.8700	0.8700	0.8700	+3.571%	1	4,695	-91.954%
2025-07-03	0.8300	0.8400	0.8300	0.8400	+2.439%	3	4,696	-91.667%
2025-07-02	0.8400	0.8800	0.8200	0.8200	-8.889%	42	4,696	-91.463%
2025-07-01	0.9000	0.9000	0.9000	0.9000	+2.273%	1	4,682	-92.222%
2025-06-30	0.8800	0.8800	0.8800	0.8800	-7.368%	1	4,683	-92.045%
2025-06-27	0.9400	0.9500	0.8900	0.9500	-3.061%	115	4,682	-92.632%
2025-06-26	0.9800	0.9800	0.9800	0.9800	+2.083%	10	4,576	-92.857%
2025-06-25	0.9400	0.9600	0.9400	0.9600	-1.031%	107	4,586	-92.708%
2025-06-24	0.9000	0.9700	0.9000	0.9700	-3.960%	3	4,486	-92.784%
2025-06-23	0.9900	1.0100	0.9700	1.0100	+12.222%	9	4,486	-93.069%
2025-06-20	0.9700	0.9800	0.9000	0.9000	-2.174%	10	4,493	-92.222%
2025-06-18	0.9900	1.0100	0.9200	0.9200	-5.155%	166	4,410	-92.391%
2025-06-17	0.9700	1.0000	0.9100	0.9700	+7.778%	135	4,410	-92.784%
2025-06-16	0.8900	0.9200	0.8500	0.9000	-1.099%	53	4,359	-92.222%
2025-06-13	0.8900	0.9300	0.8600	0.9100	0.000%	296	4,318	-92.308%
2025-06-12	0.9200	0.9500	0.9100	0.9100	-2.151%	32	4,172	-92.308%
2025-06-11	0.9000	0.9400	0.8500	0.9300	0.000%	2,503	4,172	-92.473%
2025-06-10	0.9500	0.9500	0.9300	0.9300	-2.105%	11	1,841	-92.473%
2025-06-09	0.9500	0.9500	0.9500	0.9500	-8.654%	5	1,842	-92.632%
2025-06-06	0.9900	1.0400	0.9900	1.0400	-3.704%	6	1,847	-93.269%
2025-06-05	1.0800	1.0800	1.0800	1.0800	+2.857%	30	1,844	-93.519%
2025-06-04	1.0100	1.1000	1.0100	1.0500	+0.962%	8	1,865	-93.333%
2025-06-03	1.2200	1.2200	1.0400	1.0400	-12.605%	14	1,861	-93.269%
2025-06-02	1.1900	1.1900	1.1900	1.1900	-2.459%	1	1,869	-94.118%
2025-05-30	1.2200	1.2200	1.2200	1.2200	+14.019%	20	1,869	-94.262%
2025-05-29	1.1300	1.1300	1.0700	1.0700	-2.727%	23	1,869	-93.458%
2025-05-28	1.1000	1.1500	1.1000	1.1000	-8.333%	15	1,846	-93.636%
2025-05-27	1.3500	1.3500	1.2000	1.2000	-9.774%	28	1,831	-94.167%
2025-05-23	1.3300	1.3300	1.3300	1.3300	+2.308%	2	1,808	-94.737%
2025-05-22	1.3000	1.3600	1.3000	1.3000	+7.438%	51	1,808	-94.615%
2025-05-21	1.2400	1.2400	1.0700	1.2100	+13.084%	52	1,761	-94.215%
2025-05-20	1.0500	1.0700	1.0500	1.0700	-3.604%	7	1,726	-93.458%
2025-05-19	1.1300	1.1300	1.1100	1.1100	+8.824%	87	1,722	-93.694%
2025-05-16	1.0300	1.0500	1.0200	1.0200	-9.735%	90	1,651	-93.137%
2025-05-15	1.1300	1.1300	1.1300	1.1300	-3.419%	10	1,694	-93.805%
2025-05-14	1.2200	1.2200	1.1700	1.1700	+6.364%	3	1,704	-94.017%
2025-05-13	1.1000	1.1000	1.1000	1.1000	-4.348%	50	1,704	-93.636%
2025-05-12	1.2000	1.2000	1.1500	1.1500	-4.959%	6	1,704	-93.913%
2025-05-09	1.1800	1.2900	1.1700	1.2100	-3.200%	726	1,710	-94.215%
2025-05-08	1.2300	1.2500	1.2300	1.2500	-14.384%	15	1,448	-94.400%
2025-05-07	1.4600	1.4600	1.4600	1.4600	+5.036%	1	1,454	-95.205%
2025-05-06	1.4400	1.4400	1.3900	1.3900	-4.138%	6	1,454	-94.964%
2025-05-05	1.4500	1.4500	1.4500	1.4500	+3.571%	5	1,448	-95.172%
2025-05-02	1.3700	1.4400	1.3700	1.4000	+2.190%	58	1,443	-95.000%
2025-05-01	1.3800	1.3800	1.3700	1.3700	-2.837%	52	1,423	-94.891%
2025-04-30	1.4000	1.4100	1.3100	1.4100	+0.714%	28	1,471	-95.035%
2025-04-29	1.3000	1.4000	1.2800	1.4000	+9.375%	44	1,443	-95.000%
2025-04-28	1.4700	1.4700	1.2000	1.2800	-11.111%	77	1,401	-94.531%
2025-04-25	1.4500	1.4500	1.3500	1.4400	-7.692%	88	1,387	-95.139%
2025-04-24	1.6100	1.6800	1.5200	1.5600	+1.299%	28	1,363	-95.513%
2025-04-23	1.5500	1.7000	1.2100	1.5400	-9.412%	80	1,337	-95.455%
2025-04-22	1.7800	1.7900	1.7000	1.7000	-12.821%	110	1,321	-95.882%
2025-04-21	1.9500	1.9800	1.9400	1.9500	+11.429%	19	1,212	-96.410%
2025-04-17	1.8300	1.8300	1.7500	1.7500	-5.405%	14	1,193	-96.000%
2025-04-16	1.9500	1.9500	1.8500	1.8500	+8.187%	16	1,193	-96.216%
2025-04-15	1.7100	1.7100	1.7100	1.7100	-10.000%	1	1,179	-95.906%
2025-04-14	1.8500	1.9000	1.8300	1.9000	-6.404%	22	1,178	-96.316%
2025-04-11	2.1700	2.1700	1.9300	2.0300	+0.495%	54	1,184	-96.552%
2025-04-10	2.0100	2.4000	1.9300	2.0200	+20.958%	64	1,157	-96.535%
2025-04-09	1.9300	2.1300	1.6400	1.6700	-3.468%	72	1,139	-95.808%
2025-04-08	1.5000	1.7500	1.5000	1.7300	+6.135%	40	1,120	-95.954%
2025-04-07	1.6200	1.8000	1.5200	1.6300	+13.986%	53	1,080	-95.706%
2025-04-04	1.3500	1.6600	1.2200	1.4300	+13.492%	189	1,048	-95.105%
2025-04-03	1.2100	1.2600	1.2100	1.2600	+14.545%	27	981	-94.444%
2025-04-02	1.1300	1.1300	1.1000	1.1000	+1.852%	6	954	-93.636%
2025-04-01	1.0800	1.0800	1.0800	1.0800	-6.087%	5	948	-93.519%
2025-03-28	1.1100	1.1500	1.1000	1.1500	+8.491%	22	943	-93.913%
2025-03-27	1.0600	1.0600	1.0600	1.0600	+2.913%	2	941	-93.396%
2025-03-26	1.0100	1.0300	1.0100	1.0300	+10.753%	3	939	-93.204%
2025-03-25	0.9500	0.9800	0.9300	0.9300	+6.897%	41	936	-92.473%
2025-03-20	0.8700	0.8700	0.8700	0.8700	-10.309%	2	895	-91.954%
2025-03-18	0.9700	0.9700	0.9700	0.9700	+1.042%	2	893	-92.784%
2025-03-14	0.9700	0.9700	0.9600	0.9600	-7.692%	10	895	-92.708%
2025-03-13	1.0400	1.0400	1.0400	1.0400	0.000%	1	889	-93.269%
2025-03-12	1.1000	1.1000	1.0000	1.0400	-0.952%	15	889	-93.269%
2025-03-11	1.0400	1.0500	1.0400	1.0500	+11.702%	7	874	-93.333%
2025-03-10	0.8800	0.9400	0.8800	0.9400	-6.000%	20	867	-92.553%
2025-03-06	1.0000	1.0000	1.0000	1.0000	0.000%	1	845	-93.000%
2025-03-05	1.0000	1.0000	1.0000	1.0000	+7.527%	1	845	-93.000%
2025-03-04	0.9600	0.9600	0.9300	0.9300	+2.198%	4	845	-92.473%
2025-03-03	0.9100	0.9100	0.9100	0.9100	+7.059%	2	841	-92.308%
2025-02-28	0.8900	0.8900	0.8500	0.8500	0.000%	6	839	-91.765%
2025-02-26	0.7000	0.8500	0.7000	0.8500	0.000%	2	840	-91.765%
2025-02-25	0.8800	0.8800	0.8500	0.8500	+1.190%	16	838	-91.765%
2025-02-21	0.8100	0.8500	0.8100	0.8400	+5.000%	172	822	-91.667%
2025-02-20	0.8200	0.8200	0.8000	0.8000	-16.667%	32	875	-91.250%
2025-02-19	0.8400	0.9600	0.8400	0.9600	+7.865%	51	847	-92.708%
2025-02-14	0.8500	0.8900	0.8000	0.8900	+3.488%	84	833	-92.135%
2025-02-13	0.8600	0.8600	0.8600	0.8600	-14.000%	1	832	-91.860%
2025-02-10	0.9300	1.0000	0.7600	1.0000	+5.263%	403	832	-93.000%
2025-02-06	0.9500	0.9500	0.9500	0.9500	-5.000%	10	497	-92.632%
2025-02-05	1.0000	1.0000	1.0000	1.0000	-4.762%	10	487	-93.000%
2025-02-04	1.0800	1.0800	1.0500	1.0500	+1.942%	10	497	-93.333%
2025-01-31	1.0300	1.0300	1.0300	1.0300	0.000%	64	501	-93.204%
2025-01-30	1.0300	1.0300	1.0300	1.0300	-4.630%	20	487	-93.204%
2025-01-29	1.1100	1.2000	1.0800	1.0800	-8.475%	8	487	-93.519%
2025-01-27	1.1800	1.1800	1.1800	1.1800	-4.065%	1	493	-94.068%
2025-01-24	1.2300	1.2300	1.2300	1.2300	0.000%	6	492	-94.309%
2025-01-23	1.1800	1.2300	1.1800	1.2300	-3.150%	10	494	-94.309%
2025-01-17	1.2700	1.2700	1.2700	1.2700	-1.550%	2	497	-94.488%
2025-01-16	1.3200	1.3200	1.2900	1.2900	-4.444%	62	497	-94.574%
2025-01-15	1.3500	1.3500	1.3500	1.3500	-2.878%	5	492	-94.815%
2025-01-14	1.3900	1.3900	1.3900	1.3900	-6.711%	1	487	-94.964%
2025-01-13	1.5200	1.5400	1.4700	1.4900	+2.759%	11	486	-95.302%
2025-01-10	1.4500	1.4500	1.4500	1.4500	-0.685%	2	475	-95.172%
2025-01-08	1.4200	1.4600	1.4200	1.4600	+2.817%	3	474	-95.205%
2025-01-07	1.4200	1.4200	1.4200	1.4200	+2.899%	1	474	-95.070%
2025-01-06	1.3800	1.3800	1.3800	1.3800	-2.817%	30	474	-94.928%
2025-01-02	1.4200	1.4200	1.4200	1.4200	-5.960%	1	474	-95.070%
2024-12-31	1.5100	1.5100	1.5100	1.5100	-0.658%	1	472	-95.364%
2024-12-30	1.5600	1.5600	1.5200	1.5200	+0.662%	70	472	-95.395%
2024-12-27	1.4500	1.5100	1.4500	1.5100	+4.138%	14	472	-95.364%
2024-12-26	1.4500	1.4500	1.4500	1.4500	-0.685%	12	468	-95.172%
2024-12-23	1.4700	1.4700	1.4500	1.4600	-4.575%	10	462	-95.205%
2024-12-19	1.5100	1.5300	1.5100	1.5300	-0.649%	6	462	-95.425%
2024-12-18	1.4900	1.5500	1.4900	1.5400	+10.000%	3	462	-95.455%
2024-12-17	1.4000	1.4000	1.4000	1.4000	+1.449%	1	462	-95.000%
2024-12-16	1.3700	1.3800	1.3700	1.3800	-4.828%	2	462	-94.928%
2024-12-13	1.4500	1.4500	1.4500	1.4500	+2.837%	46	461	-95.172%
2024-12-12	1.3800	1.4100	1.3800	1.4100	+2.920%	3	438	-95.035%
2024-12-11	1.3800	1.3800	1.3700	1.3700	0.000%	4	437	-94.891%
2024-12-10	1.3700	1.3700	1.3700	1.3700	-0.725%	1	436	-94.891%
2024-12-09	1.3800	1.3800	1.3800	1.3800	-4.828%	4	437	-94.928%
2024-12-05	1.4500	1.4500	1.4500	1.4500	+0.694%	11	433	-95.172%
2024-12-04	1.4500	1.4500	1.4000	1.4400	+0.699%	39	422	-95.139%
2024-12-03	1.4300	1.4300	1.4300	1.4300	+2.143%	1	418	-95.105%
2024-12-02	1.3700	1.4500	1.3700	1.4000	-2.098%	36	417	-95.000%
2024-11-29	1.4300	1.4300	1.4300	1.4300	-3.378%	4	413	-95.105%
2024-11-27	1.3600	1.4900	1.3600	1.4800	+5.714%	46	384	-95.270%
2024-11-26	1.3900	1.4000	1.3900	1.4000	+9.375%	65	384	-95.000%
2024-11-25	1.3000	1.3000	1.2600	1.2800	+30.612%	20	319	-94.531%
2024-11-22	1.3900	1.3900	0.9800	0.9800	-28.986%	8	299	-92.857%
2024-11-21	1.4400	1.4400	1.3800	1.3800	-0.719%	3	302	-94.928%
2024-11-19	1.3900	1.3900	1.3900	1.3900	-4.138%	1	302	-94.964%
2024-11-18	1.4700	1.4700	1.4500	1.4500	-0.685%	3	301	-95.172%
2024-11-15	1.4600	1.4600	1.4600	1.4600	+0.690%	2	300	-95.205%
2024-11-14	1.4800	1.4800	1.4500	1.4500	-3.333%	5	300	-95.172%
2024-11-12	1.4800	1.5000	1.4800	1.5000	+8.696%	3	295	-95.333%
2024-11-11	1.4600	1.4600	1.3800	1.3800	-5.479%	5	294	-94.928%
2024-11-08	1.4000	1.4600	1.4000	1.4600	-0.680%	26	291	-95.205%
2024-11-07	1.4700	1.4700	1.4700	1.4700	-3.289%	1	280	-95.238%
2024-11-06	1.6500	1.6500	1.5200	1.5200	-3.185%	11	279	-95.395%
2024-11-05	1.5700	1.5700	1.5700	1.5700	-9.249%	2	268	-95.541%