Dark

AMC20270115C2
AMC Jan 15 2027 2.00 Call (AMC270115C00002000)
option OPRA

EOD

Aug 3, 2026

1.15+2.679%(+0.03)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2800	1.3000	1.1000	1.1500	+2.679%	507	24,279	0.000%
2026-07-31	1.1000	1.2000	1.0000	1.1200	+1.818%	616	24,291	+2.679%
2026-07-30	1.1100	1.1200	1.0100	1.1000	0.000%	417	24,539	+4.545%
2026-07-29	0.9800	1.1200	0.9500	1.1000	+4.762%	678	24,789	+4.545%
2026-07-28	0.9100	1.1000	0.9000	1.0500	+16.667%	919	25,112	+9.524%
2026-07-27	0.8000	0.9000	0.7200	0.9000	+20.000%	238	25,226	+27.778%
2026-07-24	0.7800	0.8600	0.7500	0.7500	-3.846%	139	25,232	+53.333%
2026-07-23	0.7300	0.7800	0.6400	0.7800	+4.000%	364	25,259	+47.436%
2026-07-22	0.7000	0.8600	0.7000	0.7500	+1.351%	334	25,273	+53.333%
2026-07-21	0.9100	1.0300	0.6900	0.7400	-18.681%	653	25,263	+55.405%
2026-07-20	0.7100	0.9300	0.6700	0.9100	+59.649%	1,984	25,367	+26.374%
2026-07-17	0.6000	0.6500	0.5300	0.5700	-12.308%	3,180	25,525	+101.754%
2026-07-16	0.6600	0.6600	0.5600	0.6500	+10.169%	3,709	27,287	+76.923%
2026-07-15	0.6100	0.6900	0.5900	0.5900	+5.357%	1,717	27,094	+94.915%
2026-07-14	0.5200	0.6200	0.5200	0.5600	+5.660%	613	26,669	+105.357%
2026-07-13	0.5300	0.5600	0.4900	0.5300	0.000%	578	26,580	+116.981%
2026-07-10	0.5600	0.5800	0.5300	0.5300	-3.636%	796	26,512	+116.981%
2026-07-09	0.5600	0.6000	0.5200	0.5500	0.000%	5,679	26,441	+109.091%
2026-07-08	0.4500	0.6000	0.3800	0.5500	+34.146%	1,976	30,973	+109.091%
2026-07-07	0.4700	0.4700	0.3900	0.4100	-12.766%	1,983	30,074	+180.488%
2026-07-06	0.5400	0.6100	0.4200	0.4700	-14.545%	5,162	28,687	+144.681%
2026-07-02	0.6100	0.6100	0.5200	0.5500	-3.509%	3,817	26,496	+109.091%
2026-07-01	0.5500	0.5900	0.5100	0.5700	+3.636%	4,681	26,496	+101.754%
2026-06-30	0.5800	0.7100	0.5000	0.5500	-21.429%	588	24,508	+109.091%
2026-06-29	0.7500	0.8500	0.6300	0.7000	-4.110%	237	24,389	+64.286%
2026-06-26	0.5600	0.7600	0.5400	0.7300	+30.357%	398	24,355	+57.534%
2026-06-25	0.6500	0.6500	0.4600	0.5600	-13.846%	2,059	24,340	+105.357%
2026-06-24	0.7300	0.7800	0.6200	0.6500	-7.143%	460	23,359	+76.923%
2026-06-23	0.6800	0.7500	0.5400	0.7000	-41.667%	1,832	23,310	+64.286%
2026-06-22	1.2800	1.3200	1.2000	1.2000	-6.977%	141	23,486	-4.167%
2026-06-18	1.1200	1.3000	0.9900	1.2900	+17.273%	508	23,611	-10.853%
2026-06-17	1.0000	1.2500	1.0000	1.1000	+15.789%	1,413	23,611	+4.545%
2026-06-16	0.8000	1.0200	0.7500	0.9500	+11.765%	849	24,256	+21.053%
2026-06-15	0.9500	1.0000	0.8100	0.8500	-6.593%	931	24,284	+35.294%
2026-06-12	0.8800	0.9900	0.7600	0.9100	+1.111%	1,104	24,380	+26.374%
2026-06-11	0.8000	0.9000	0.7000	0.9000	+20.000%	1,562	24,910	+27.778%
2026-06-10	0.6800	0.7900	0.6800	0.7500	+19.048%	1,159	24,736	+53.333%
2026-06-09	0.5700	0.6800	0.5700	0.6300	+12.500%	2,249	24,695	+82.540%
2026-06-08	0.5800	0.6600	0.5500	0.5600	-1.754%	808	24,950	+105.357%
2026-06-05	0.7300	0.7300	0.5200	0.5700	-18.571%	2,710	25,162	+101.754%
2026-06-04	0.5800	0.7300	0.5600	0.7000	+25.000%	1,128	23,279	+64.286%
2026-06-03	0.7600	0.7600	0.5400	0.5600	-20.000%	1,062	23,575	+105.357%
2026-06-02	0.7500	0.7600	0.6400	0.7000	-11.392%	1,724	24,064	+64.286%
2026-06-01	0.5100	0.8700	0.5100	0.7900	+61.224%	4,370	23,961	+45.570%
2026-05-29	0.4100	0.5300	0.3900	0.4900	+22.500%	1,115	24,569	+134.694%
2026-05-28	0.4200	0.4200	0.3900	0.4000	0.000%	313	24,131	+187.500%
2026-05-27	0.4200	0.4200	0.3800	0.4000	-2.439%	136	24,027	+187.500%
2026-05-26	0.3800	0.4400	0.3800	0.4100	+7.895%	574	24,011	+180.488%
2026-05-22	0.3900	0.4400	0.3800	0.3800	-2.564%	308	23,631	+202.632%
2026-05-21	0.3800	0.4300	0.3400	0.3900	+2.632%	181	23,537	+194.872%
2026-05-20	0.3200	0.4500	0.3200	0.3800	+26.667%	839	23,537	+202.632%
2026-05-19	0.3000	0.3600	0.2800	0.3000	-3.226%	142	23,075	+283.333%
2026-05-18	0.2900	0.3100	0.2600	0.3100	+14.815%	864	23,075	+270.968%
2026-05-15	0.2900	0.3000	0.2700	0.2700	-30.769%	372	23,075	+325.926%
2026-05-14	0.3000	0.3900	0.2700	0.3900	+30.000%	193	22,956	+194.872%
2026-05-13	0.3100	0.3300	0.2900	0.3000	0.000%	146	22,772	+283.333%
2026-05-12	0.3500	0.3600	0.3000	0.3000	-9.091%	260	22,772	+283.333%
2026-05-11	0.3900	0.3900	0.3300	0.3300	-13.158%	233	22,772	+248.485%
2026-05-08	0.4100	0.4300	0.3700	0.3800	-5.000%	357	22,724	+202.632%
2026-05-07	0.4600	0.4800	0.4000	0.4000	-16.667%	405	22,579	+187.500%
2026-05-06	0.5000	0.5700	0.4300	0.4800	+6.667%	1,162	22,293	+139.583%
2026-05-05	0.3100	0.4600	0.3100	0.4500	+25.000%	730	21,836	+155.556%
2026-05-04	0.3600	0.5000	0.3600	0.3600	-5.263%	637	21,830	+219.444%
2026-05-01	0.4300	0.4800	0.3500	0.3800	-11.628%	799	21,475	+202.632%
2026-04-30	0.4000	0.4400	0.3800	0.4300	0.000%	626	21,475	+167.442%
2026-04-29	0.4800	0.4800	0.4000	0.4300	-6.522%	425	21,263	+167.442%
2026-04-28	0.5100	0.5100	0.4500	0.4600	-4.167%	258	20,987	+150.000%
2026-04-27	0.5000	0.5100	0.4500	0.4800	+2.128%	237	21,058	+139.583%
2026-04-24	0.5300	0.5300	0.4600	0.4700	-7.843%	510	21,022	+144.681%
2026-04-23	0.5600	0.6400	0.4900	0.5100	-5.556%	703	21,080	+125.490%
2026-04-22	0.5900	0.6400	0.5400	0.5400	+3.846%	699	20,751	+112.963%
2026-04-21	0.6500	0.6500	0.5000	0.5200	-17.460%	907	20,081	+121.154%
2026-04-20	0.6600	0.6900	0.5600	0.6300	-3.077%	1,612	20,081	+82.540%
2026-04-17	0.5100	0.7000	0.5000	0.6500	+30.000%	2,193	19,996	+76.923%
2026-04-16	0.5000	0.5200	0.4500	0.5000	+4.167%	358	19,852	+130.000%
2026-04-15	0.4400	0.5000	0.4000	0.4800	+17.073%	878	19,788	+139.583%
2026-04-14	0.3800	0.4400	0.3700	0.4100	+13.889%	824	19,734	+180.488%
2026-04-13	0.3600	0.3700	0.3300	0.3600	+5.882%	110	19,625	+219.444%
2026-04-10	0.3300	0.3800	0.3100	0.3400	+9.677%	697	19,597	+238.235%
2026-04-09	0.3400	0.3600	0.2700	0.3100	0.000%	529	19,489	+270.968%
2026-04-08	0.3400	0.3700	0.3000	0.3100	-8.824%	2,066	19,176	+270.968%
2026-04-07	0.3300	0.3400	0.2700	0.3400	+3.030%	839	17,577	+238.235%
2026-04-06	0.2500	0.3500	0.2500	0.3300	+37.500%	1,098	17,135	+248.485%
2026-04-02	0.2200	0.2500	0.1900	0.2400	+9.091%	240	16,549	+379.167%
2026-04-01	0.2300	0.2400	0.2000	0.2200	0.000%	97	16,549	+422.727%
2026-03-31	0.2200	0.2200	0.2100	0.2200	+4.762%	196	16,552	+422.727%
2026-03-30	0.2100	0.2400	0.2000	0.2100	+5.000%	108	16,435	+447.619%
2026-03-27	0.2100	0.2300	0.1900	0.2000	-4.762%	258	16,349	+475.000%
2026-03-26	0.2300	0.2300	0.2000	0.2100	-8.696%	130	16,163	+447.619%
2026-03-25	0.2000	0.2300	0.2000	0.2300	+9.524%	97	16,142	+400.000%
2026-03-24	0.2300	0.2300	0.1900	0.2100	0.000%	83	16,150	+447.619%
2026-03-23	0.2200	0.2400	0.2000	0.2100	-4.545%	481	16,097	+447.619%
2026-03-20	0.2400	0.2500	0.2100	0.2200	-4.348%	234	15,974	+422.727%
2026-03-19	0.2500	0.2500	0.2200	0.2300	-8.000%	208	15,835	+400.000%
2026-03-18	0.2500	0.2500	0.2200	0.2500	+4.167%	404	15,730	+360.000%
2026-03-17	0.2600	0.2600	0.2300	0.2400	-11.111%	274	15,852	+379.167%
2026-03-16	0.2700	0.2800	0.2400	0.2700	0.000%	242	15,670	+325.926%
2026-03-13	0.2700	0.2800	0.2600	0.2700	+3.846%	169	15,572	+325.926%
2026-03-12	0.2600	0.2800	0.2500	0.2600	-3.704%	83	15,593	+342.308%
2026-03-11	0.2700	0.2800	0.2600	0.2700	0.000%	237	15,571	+325.926%
2026-03-10	0.2800	0.2800	0.2600	0.2700	-15.625%	120	15,404	+325.926%
2026-03-09	0.3000	0.3200	0.1900	0.3200	+6.667%	478	15,313	+259.375%
2026-03-06	0.3400	0.3600	0.2900	0.3000	-3.226%	20	14,993	+283.333%
2026-03-05	0.3100	0.3400	0.3100	0.3100	-8.824%	357	14,989	+270.968%
2026-03-04	0.3100	0.3400	0.2900	0.3400	+9.677%	137	14,820	+238.235%
2026-03-03	0.3100	0.3300	0.2700	0.3100	+6.897%	130	14,741	+270.968%
2026-03-02	0.3100	0.3100	0.2700	0.2900	0.000%	361	14,695	+296.552%
2026-02-27	0.3100	0.3100	0.2900	0.2900	-6.452%	122	14,769	+296.552%
2026-02-26	0.3100	0.4000	0.2900	0.3100	+3.333%	108	14,762	+270.968%
2026-02-25	0.3300	0.3700	0.2900	0.3000	-6.250%	180	14,668	+283.333%
2026-02-24	0.3200	0.3400	0.2900	0.3200	+3.226%	370	14,668	+259.375%
2026-02-23	0.3000	0.3500	0.3000	0.3100	-26.190%	315	14,637	+270.968%
2026-02-20	0.3500	0.5000	0.3200	0.4200	+23.529%	551	14,452	+173.810%
2026-02-19	0.3700	0.3900	0.3400	0.3400	-8.108%	102	14,183	+238.235%
2026-02-18	0.4000	0.4300	0.3700	0.3700	-2.632%	374	14,168	+210.811%
2026-02-17	0.3900	0.4200	0.3800	0.3800	0.000%	11	14,103	+202.632%
2026-02-13	0.3800	0.4300	0.3800	0.3800	0.000%	422	13,789	+202.632%
2026-02-12	0.3900	0.4600	0.3600	0.3800	-2.564%	640	13,789	+202.632%
2026-02-11	0.4100	0.4500	0.3700	0.3900	-11.364%	340	13,311	+194.872%
2026-02-10	0.4700	0.4800	0.4200	0.4400	+2.326%	180	13,303	+161.364%
2026-02-09	0.4900	0.5000	0.4100	0.4300	-17.308%	758	13,334	+167.442%
2026-02-06	0.5500	0.5500	0.4800	0.5200	+6.122%	865	13,617	+121.154%
2026-02-05	0.5300	0.5300	0.4500	0.4900	-3.922%	204	13,194	+134.694%
2026-02-04	0.4700	0.5300	0.4600	0.5100	-3.774%	290	13,190	+125.490%
2026-02-03	0.4600	0.5300	0.4400	0.5300	+12.766%	685	13,136	+116.981%
2026-02-02	0.4400	0.5100	0.4400	0.4700	+2.174%	340	13,307	+144.681%
2026-01-30	0.4500	0.4800	0.4400	0.4600	-2.128%	239	13,146	+150.000%
2026-01-29	0.4600	0.5100	0.4600	0.4700	-2.083%	345	13,073	+144.681%
2026-01-28	0.5200	0.5300	0.4800	0.4800	-4.000%	362	12,828	+139.583%
2026-01-27	0.5300	0.5500	0.4800	0.5000	-3.846%	1,417	12,585	+130.000%
2026-01-26	0.5500	0.5600	0.5000	0.5200	-11.864%	1,844	11,478	+121.154%
2026-01-23	0.5800	0.6100	0.5200	0.5900	+3.509%	504	11,043	+94.915%
2026-01-22	0.5600	0.6000	0.5300	0.5700	+5.556%	552	10,652	+101.754%
2026-01-21	0.5600	0.6300	0.5200	0.5400	+1.887%	178	10,670	+112.963%
2026-01-20	0.5500	0.5900	0.5300	0.5300	-11.667%	799	10,583	+116.981%
2026-01-16	0.5500	0.6000	0.5500	0.6000	+5.263%	441	9,896	+91.667%
2026-01-15	0.5100	0.6000	0.5000	0.5700	+5.556%	201	9,896	+101.754%
2026-01-14	0.5800	0.6300	0.5200	0.5400	-5.263%	399	9,819	+112.963%
2026-01-13	0.6500	0.7000	0.5500	0.5700	-12.308%	1,486	9,465	+101.754%
2026-01-12	0.5800	0.6600	0.5300	0.6500	+12.069%	2,265	8,259	+76.923%
2026-01-09	0.5100	0.5800	0.4400	0.5800	+26.087%	1,117	7,493	+98.276%
2026-01-08	0.4900	0.5000	0.4500	0.4600	-6.122%	381	7,720	+150.000%
2026-01-07	0.5100	0.5400	0.4700	0.4900	-3.922%	336	7,561	+134.694%
2026-01-06	0.5000	0.5200	0.4600	0.5100	+8.511%	215	7,398	+125.490%
2026-01-05	0.5000	0.5200	0.4500	0.4700	-7.843%	828	7,232	+144.681%
2026-01-02	0.4800	0.5200	0.4400	0.5100	+4.082%	550	6,486	+125.490%
2025-12-31	0.5000	0.5200	0.4600	0.4900	-2.000%	255	6,041	+134.694%
2025-12-30	0.4900	0.5000	0.4800	0.5000	0.000%	183	6,041	+130.000%
2025-12-29	0.5300	0.5300	0.4600	0.5000	-5.660%	727	5,891	+130.000%
2025-12-26	0.5300	0.5300	0.4800	0.5300	+1.923%	384	5,336	+116.981%
2025-12-24	0.5200	0.5200	0.4900	0.5200	+1.961%	459	5,076	+121.154%
2025-12-23	0.5300	0.5300	0.4900	0.5100	+2.000%	209	5,076	+125.490%
2025-12-22	0.5800	0.5800	0.5000	0.5000	-9.091%	448	4,999	+130.000%
2025-12-19	0.5700	0.6500	0.5500	0.5500	-5.172%	303	4,741	+109.091%
2025-12-18	0.6400	0.6400	0.5700	0.5800	-10.769%	253	4,493	+98.276%
2025-12-17	0.6600	0.6700	0.6000	0.6500	-2.985%	323	4,347	+76.923%
2025-12-16	0.6700	0.7100	0.6300	0.6700	-4.286%	241	4,079	+71.642%
2025-12-15	0.7800	0.8400	0.6900	0.7000	-13.580%	103	4,036	+64.286%
2025-12-12	0.8500	0.8500	0.8000	0.8100	-2.410%	317	3,973	+41.975%
2025-12-11	0.8000	0.8500	0.8000	0.8300	-2.353%	26	4,226	+38.554%
2025-12-10	0.9000	0.9000	0.8500	0.8500	-5.556%	54	4,244	+35.294%
2025-12-09	0.9500	0.9500	0.9000	0.9000	-1.099%	36	4,209	+27.778%
2025-12-08	0.9000	0.9100	0.9000	0.9100	0.000%	4	4,173	+26.374%
2025-12-05	0.9000	0.9100	0.9000	0.9100	+1.111%	11	4,171	+26.374%
2025-12-04	0.9300	0.9500	0.9000	0.9000	+1.124%	14	4,171	+27.778%
2025-12-03	0.9200	0.9200	0.8800	0.8900	0.000%	6	4,159	+29.213%
2025-12-02	0.9100	0.9500	0.8900	0.8900	-9.184%	9	4,156	+29.213%
2025-12-01	0.9700	0.9800	0.9700	0.9800	-2.000%	12	4,158	+17.347%
2025-11-28	0.9400	1.0000	0.9400	1.0000	+7.527%	37	4,146	+15.000%
2025-11-26	0.8800	1.0500	0.8300	0.9300	+3.333%	24	4,143	+23.656%
2025-11-25	0.8400	0.9500	0.8200	0.9000	+5.882%	74	4,143	+27.778%
2025-11-24	0.8900	0.8900	0.8000	0.8500	-7.609%	104	4,167	+35.294%
2025-11-21	0.7800	0.9200	0.7800	0.9200	+17.949%	11	4,203	+25.000%
2025-11-20	0.8200	0.8900	0.7800	0.7800	-7.143%	270	4,199	+47.436%
2025-11-19	0.8400	0.8600	0.8400	0.8400	-2.326%	14	3,944	+36.905%
2025-11-18	0.8500	0.9800	0.7300	0.8600	-4.444%	22	3,942	+33.721%
2025-11-17	0.8900	0.9800	0.7900	0.9000	+1.124%	35	3,947	+27.778%
2025-11-14	0.9200	1.0400	0.8800	0.8900	-5.319%	30	3,933	+29.213%
2025-11-13	1.0000	1.0700	0.9400	0.9400	-11.321%	5	3,921	+22.340%
2025-11-12	1.0500	1.0600	1.0400	1.0600	+4.950%	28	3,920	+8.491%
2025-11-11	1.0300	1.0500	1.0100	1.0100	-8.182%	653	3,895	+13.861%
2025-11-10	1.0400	1.2500	0.9900	1.1000	+3.774%	61	4,169	+4.545%
2025-11-07	1.0600	1.1900	1.0600	1.0600	-3.636%	6	4,153	+8.491%
2025-11-06	1.0700	1.1800	1.0500	1.1000	+11.111%	17	4,151	+4.545%
2025-11-05	1.2000	1.2000	0.9900	0.9900	-5.714%	4	4,149	+16.162%
2025-11-04	1.1600	1.1600	1.0500	1.0500	-7.895%	7	4,148	+9.524%
2025-11-03	1.1500	1.2000	1.1400	1.1400	0.000%	10	4,151	+0.877%
2025-10-31	1.1100	1.1600	1.1000	1.1400	-4.202%	53	4,151	+0.877%
2025-10-30	1.1300	1.1900	1.0700	1.1900	-0.833%	397	4,100	-3.361%
2025-10-29	1.2100	1.2700	1.2000	1.2000	-3.226%	22	3,748	-4.167%
2025-10-28	1.2100	1.3300	1.2100	1.2400	-0.800%	333	3,737	-7.258%
2025-10-27	1.3000	1.3000	1.2500	1.2500	+6.838%	6	3,423	-8.000%
2025-10-24	1.2200	1.2700	1.1700	1.1700	-10.000%	26	3,423	-1.709%
2025-10-23	1.2900	1.3500	1.2700	1.3000	+3.175%	21	3,401	-11.538%
2025-10-22	1.2900	1.3900	1.2600	1.2600	-13.103%	60	3,399	-8.730%
2025-10-21	1.2700	1.4500	1.2600	1.4500	+15.079%	93	3,390	-20.690%
2025-10-20	1.3000	1.3400	1.2300	1.2600	-4.545%	217	3,343	-8.730%
2025-10-17	1.2500	1.3400	1.2500	1.3200	+8.197%	114	3,229	-12.879%
2025-10-16	1.3000	1.4500	1.2200	1.2200	-8.955%	59	3,242	-5.738%
2025-10-15	1.3300	1.4500	1.3300	1.3400	-0.741%	54	3,241	-14.179%
2025-10-14	1.3200	1.4000	1.3100	1.3500	+0.746%	66	3,235	-14.815%
2025-10-13	1.4200	1.4800	1.3300	1.3400	-7.586%	73	3,240	-14.179%
2025-10-10	1.4900	1.4900	1.2200	1.4500	+5.839%	64	3,240	-20.690%
2025-10-09	1.3400	1.3800	1.3200	1.3700	+1.481%	43	3,230	-16.058%
2025-10-08	1.3200	1.3600	1.2700	1.3500	0.000%	73	3,220	-14.815%
2025-10-07	1.3800	1.4300	1.3000	1.3500	-4.930%	93	3,192	-14.815%
2025-10-06	1.5100	1.5500	1.4200	1.4200	-7.190%	117	3,192	-19.014%
2025-10-03	1.5200	1.6300	1.5200	1.5300	-4.375%	145	3,193	-24.837%
2025-10-02	1.4900	1.6000	1.4100	1.6000	+3.896%	79	3,166	-28.125%
2025-10-01	1.3900	1.5400	1.3800	1.5400	+10.000%	82	3,179	-25.325%
2025-09-30	1.4300	1.4700	1.3600	1.4000	-4.762%	122	3,185	-17.857%
2025-09-29	1.3900	1.5600	1.3800	1.4700	+6.522%	114	3,184	-21.769%
2025-09-26	1.3200	1.5800	1.3100	1.3800	+2.985%	168	3,196	-16.667%
2025-09-25	1.3700	1.4200	1.3400	1.3400	-5.634%	61	3,318	-14.179%
2025-09-24	1.4000	1.4800	1.3900	1.4200	-4.698%	191	3,331	-19.014%
2025-09-23	1.4500	1.5100	1.4200	1.4900	-0.667%	49	3,336	-22.819%
2025-09-22	1.5100	1.5300	1.4400	1.5000	-1.316%	176	3,325	-23.333%
2025-09-19	1.3500	1.5500	1.3500	1.5200	+11.765%	119	3,264	-24.342%
2025-09-18	1.3300	1.3800	1.3000	1.3600	0.000%	49	3,263	-15.441%
2025-09-17	1.3600	1.4200	1.3500	1.3600	-2.158%	265	3,255	-15.441%
2025-09-16	1.4100	1.4500	1.3200	1.3900	-0.714%	77	3,056	-17.266%
2025-09-15	1.3000	1.4300	1.2900	1.4000	+2.190%	226	3,002	-17.857%
2025-09-12	1.3000	1.3700	1.2800	1.3700	+3.788%	110	2,997	-16.058%
2025-09-11	1.2600	1.3700	1.2600	1.3200	+3.125%	269	2,974	-12.879%
2025-09-10	1.2900	1.3800	1.2800	1.2800	-3.759%	194	3,011	-10.156%
2025-09-09	1.3200	1.3700	1.3100	1.3300	-1.481%	161	2,922	-13.534%
2025-09-08	1.2400	1.3600	1.2400	1.3500	+6.299%	249	2,869	-14.815%
2025-09-05	1.2300	1.3200	1.2300	1.2700	+0.794%	184	2,744	-9.449%
2025-09-04	1.2300	1.2900	1.2200	1.2600	0.000%	91	2,717	-8.730%
2025-09-03	1.2600	1.3300	1.2600	1.2600	-3.077%	93	2,716	-8.730%
2025-09-02	1.2800	1.3600	1.2600	1.3000	-2.256%	210	2,710	-11.538%
2025-08-29	1.3300	1.3900	1.3200	1.3300	-1.481%	126	2,603	-13.534%
2025-08-28	1.3600	1.4200	1.3500	1.3500	-0.735%	59	2,603	-14.815%
2025-08-27	1.3700	1.4200	1.3600	1.3600	-0.730%	123	2,592	-15.441%
2025-08-26	1.3900	1.4400	1.3700	1.3700	-2.837%	97	2,575	-16.058%
2025-08-25	1.4200	1.4900	1.4100	1.4100	-2.759%	91	2,573	-18.440%
2025-08-22	1.3900	1.4500	1.3700	1.4500	+3.571%	616	2,566	-20.690%
2025-08-21	1.4100	1.4100	1.3700	1.4000	-0.709%	533	2,661	-17.857%
2025-08-20	1.4100	1.4200	1.3400	1.4100	-2.759%	184	2,229	-18.440%
2025-08-19	1.4700	1.5100	1.4400	1.4500	-4.605%	159	2,209	-20.690%
2025-08-18	1.5800	1.5800	1.4800	1.5200	-3.185%	214	2,190	-24.342%
2025-08-15	1.5300	1.6100	1.4000	1.5700	+1.290%	169	2,179	-26.752%
2025-08-14	1.5400	1.6000	1.5200	1.5500	-7.186%	85	2,184	-25.806%
2025-08-13	1.5900	1.6700	1.5700	1.6700	+3.727%	150	2,175	-31.138%
2025-08-12	1.5800	1.6500	1.4700	1.6100	+3.871%	169	2,171	-28.571%
2025-08-11	1.7100	1.7500	1.5200	1.5500	+5.442%	73	2,110	-25.806%
2025-08-08	1.4100	1.4700	1.3700	1.4700	+5.755%	79	2,092	-21.769%
2025-08-07	1.3600	1.4200	1.3400	1.3900	+2.206%	160	2,083	-17.266%
2025-08-06	1.3500	1.4200	1.3500	1.3600	-4.225%	120	2,086	-15.441%
2025-08-05	1.4700	1.4900	1.3800	1.4200	+0.709%	279	2,074	-19.014%
2025-08-04	1.4500	1.4800	1.3800	1.4100	0.000%	106	2,025	-18.440%
2025-08-01	1.4100	1.5200	1.4000	1.4100	-7.237%	850	2,019	-18.440%
2025-07-31	1.4900	1.5600	1.4700	1.5200	+1.333%	72	2,280	-24.342%
2025-07-30	1.5100	1.5700	1.5000	1.5000	0.000%	25	2,292	-23.333%
2025-07-29	1.6100	1.6300	1.5000	1.5000	-10.180%	266	2,289	-23.333%
2025-07-28	1.7700	1.7700	1.6500	1.6700	-5.650%	645	2,080	-31.138%
2025-07-25	1.8000	1.8700	1.7700	1.7700	-6.842%	172	1,809	-35.028%
2025-07-24	1.8800	1.9100	1.8100	1.9000	-2.062%	53	1,832	-39.474%
2025-07-23	1.9100	2.0200	1.8600	1.9400	+1.042%	113	1,845	-40.722%
2025-07-22	1.8300	2.0300	1.8300	1.9200	-3.518%	59	1,826	-40.104%
2025-07-21	2.0500	2.1200	1.9900	1.9900	-4.785%	110	1,817	-42.211%
2025-07-18	2.0600	2.1500	2.0500	2.0900	+3.980%	9	1,773	-44.976%
2025-07-17	1.7900	2.0100	1.7900	2.0100	+10.440%	48	1,772	-42.786%
2025-07-16	1.7200	1.8200	1.7200	1.8200	+1.111%	257	1,770	-36.813%
2025-07-15	1.8100	1.9000	1.7400	1.8000	-7.216%	52	1,798	-36.111%
2025-07-14	2.0000	2.0000	1.8600	1.9400	-3.000%	82	1,806	-40.722%
2025-07-11	1.8400	2.0200	1.8400	2.0000	+18.343%	126	1,799	-42.500%
2025-07-10	1.5600	1.7400	1.5600	1.6900	+4.321%	312	1,807	-31.953%
2025-07-09	1.5600	1.6600	1.5500	1.6200	+1.250%	72	2,034	-29.012%
2025-07-08	1.5100	1.6000	1.5000	1.6000	+3.896%	39	2,016	-28.125%
2025-07-07	1.6200	1.6200	1.5400	1.5400	-3.750%	537	2,005	-25.325%
2025-07-03	1.5600	1.6200	1.5500	1.6000	0.000%	30	1,493	-28.125%
2025-07-02	1.5100	1.6000	1.5000	1.6000	+5.960%	436	1,493	-28.125%
2025-07-01	1.5000	1.5700	1.4900	1.5100	-11.696%	494	1,657	-23.841%
2025-06-30	1.6700	1.7400	1.6500	1.7100	+3.636%	74	1,784	-32.749%
2025-06-27	1.6500	1.7100	1.6100	1.6500	-3.509%	19	1,769	-30.303%
2025-06-26	1.6100	1.7100	1.6100	1.7100	+3.636%	31	1,769	-32.749%
2025-06-25	1.6800	1.7500	1.6400	1.6500	-3.509%	81	1,769	-30.303%
2025-06-24	1.6600	1.7300	1.6200	1.7100	+4.268%	72	1,759	-32.749%
2025-06-23	1.6100	1.7100	1.6000	1.6400	-0.606%	59	1,755	-29.878%
2025-06-20	1.6500	1.7400	1.6300	1.6500	-3.509%	192	1,748	-30.303%
2025-06-18	1.6000	1.8700	1.6000	1.7100	+1.786%	74	1,717	-32.749%
2025-06-17	1.7800	1.8000	1.6800	1.6800	-8.197%	106	1,717	-31.548%
2025-06-16	1.7500	1.8700	1.7400	1.8300	+1.667%	51	1,722	-37.158%
2025-06-13	1.7100	1.8300	1.7100	1.8000	0.000%	68	1,717	-36.111%
2025-06-12	1.8400	1.8600	1.7400	1.8000	-5.759%	37	1,711	-36.111%
2025-06-11	1.9400	2.0000	1.9100	1.9100	-2.051%	33	1,709	-39.791%
2025-06-10	1.9200	2.0400	1.9000	1.9500	-1.515%	245	1,705	-41.026%
2025-06-09	2.0800	2.0800	1.9400	1.9800	-3.883%	89	1,703	-41.919%
2025-06-06	2.0300	2.1800	2.0300	2.0600	-1.435%	316	1,710	-44.175%
2025-06-05	1.9700	2.1300	1.9600	2.0900	+3.465%	73	1,717	-44.976%
2025-06-04	1.9100	2.0400	1.8900	2.0200	+2.538%	41	1,709	-43.069%
2025-06-03	2.0500	2.1300	1.9700	1.9700	-6.190%	83	1,711	-41.624%
2025-06-02	2.0700	2.1800	2.0300	2.1000	-4.545%	56	1,698	-45.238%
2025-05-30	1.9700	2.2000	1.9700	2.2000	+7.317%	110	1,686	-47.727%
2025-05-29	2.1400	2.2600	2.0400	2.0500	-4.651%	74	1,678	-43.902%
2025-05-28	2.6400	2.6400	2.1300	2.1500	-17.308%	94	1,671	-46.512%
2025-05-27	2.0000	2.7100	2.0000	2.6000	+35.417%	259	1,683	-55.769%
2025-05-23	1.8900	2.0200	1.8900	1.9200	+17.073%	220	1,714	-40.104%
2025-05-22	1.7600	1.9100	1.6400	1.6400	-8.380%	50	1,714	-29.878%
2025-05-21	1.7000	1.7900	1.6700	1.7900	+0.562%	39	1,725	-35.754%
2025-05-20	1.6900	1.7800	1.6900	1.7800	+13.376%	3	1,720	-35.393%
2025-05-19	1.5700	1.5700	1.5700	1.5700	-8.187%	50	1,719	-26.752%
2025-05-16	1.5700	1.8600	1.5400	1.7100	+4.268%	134	1,745	-32.749%
2025-05-15	1.5000	1.6600	1.4000	1.6400	+7.895%	72	1,687	-29.878%
2025-05-14	1.5500	1.5900	1.5200	1.5200	+1.333%	36	1,652	-24.342%
2025-05-13	1.5500	1.5700	1.5000	1.5000	+0.671%	75	1,638	-23.333%
2025-05-12	1.5500	1.5500	1.4900	1.4900	-1.974%	5	1,648	-22.819%
2025-05-09	1.4800	1.5400	1.4500	1.5200	+1.333%	72	1,643	-24.342%
2025-05-08	1.4700	1.5000	1.4700	1.5000	-1.316%	2	1,640	-23.333%
2025-05-07	1.5200	1.5200	1.5200	1.5200	+4.828%	2	1,639	-24.342%
2025-05-06	1.4300	1.5000	1.4300	1.4500	+5.839%	24	1,638	-20.690%
2025-05-05	1.4500	1.4500	1.3700	1.3700	-4.196%	9	1,632	-16.058%
2025-05-02	1.4300	1.4300	1.4300	1.4300	+10.000%	4	1,632	-19.580%
2025-05-01	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,634	-11.538%
2025-04-30	1.4000	1.4000	1.3700	1.4000	-5.405%	3	1,634	-17.857%
2025-04-29	1.4800	1.4800	1.4000	1.4800	-10.303%	9	1,634	-22.297%
2025-04-28	1.5400	1.6500	1.4400	1.6500	+13.793%	126	1,629	-30.303%
2025-04-25	1.5500	1.5500	1.4000	1.4500	-5.229%	712	1,602	-20.690%
2025-04-24	1.4400	1.5300	1.4300	1.5300	+2.685%	87	1,508	-24.837%
2025-04-23	1.4600	1.5700	1.4000	1.4900	+2.759%	277	1,489	-22.819%
2025-04-22	1.5200	1.5200	1.3900	1.4500	-0.685%	230	1,408	-20.690%
2025-04-21	1.5600	1.5600	1.4000	1.4600	-7.595%	19	1,372	-21.233%
2025-04-17	1.5800	1.5800	1.5800	1.5800	+1.282%	1	1,367	-27.215%
2025-04-16	1.6000	1.6300	1.5600	1.5600	-5.455%	10	1,367	-26.282%
2025-04-15	1.6000	1.6500	1.6000	1.6500	-1.786%	3	1,359	-30.303%
2025-04-14	1.6800	1.6800	1.6500	1.6800	+7.006%	4	1,357	-31.548%
2025-04-11	1.7100	1.7500	1.5700	1.5700	-5.422%	34	1,355	-26.752%
2025-04-10	1.6500	1.6600	1.4000	1.6600	+6.410%	4	1,345	-30.723%
2025-04-09	1.4900	1.7200	1.4500	1.5600	+4.000%	29	1,343	-26.282%
2025-04-08	1.5700	1.6000	1.4900	1.5000	-3.226%	15	1,330	-23.333%
2025-04-07	1.3500	1.8100	1.3500	1.5500	+17.424%	116	1,322	-25.806%
2025-04-04	1.3900	1.3900	1.2900	1.3200	-5.036%	140	1,309	-12.879%
2025-04-03	1.4100	1.4100	1.3700	1.3900	-4.138%	28	1,301	-17.266%
2025-04-02	1.4800	1.4800	1.4500	1.4500	-3.974%	5	1,288	-20.690%
2025-04-01	1.5000	1.5400	1.5000	1.5100	-7.927%	9	1,283	-23.841%
2025-03-31	1.5800	1.6400	1.5800	1.6400	+2.500%	6	1,287	-29.878%
2025-03-28	1.7200	1.7200	1.6000	1.6000	-3.030%	18	1,281	-28.125%
2025-03-27	1.6400	1.6500	1.6400	1.6500	-4.624%	5	1,276	-30.303%
2025-03-26	1.7200	1.7300	1.7200	1.7300	-0.575%	2	1,275	-33.526%
2025-03-24	1.7400	1.7400	1.7400	1.7400	-1.695%	1	1,274	-33.908%
2025-03-21	1.7700	1.7700	1.7700	1.7700	+2.312%	4	1,273	-35.028%
2025-03-20	1.8100	1.8100	1.7000	1.7300	-3.352%	4	1,271	-33.526%
2025-03-19	1.7900	1.7900	1.7900	1.7900	-0.556%	1	1,268	-35.754%
2025-03-18	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,268	-36.111%
2025-03-17	1.7500	1.8000	1.7500	1.8000	+8.434%	2	1,267	-36.111%
2025-03-14	1.7100	1.7500	1.6600	1.6600	+5.063%	16	1,266	-30.723%
2025-03-13	1.7500	1.7500	1.5500	1.5800	-10.734%	113	1,299	-27.215%
2025-03-11	1.7600	1.7700	1.7600	1.7700	-0.562%	84	1,299	-35.028%
2025-03-10	1.7300	1.8200	1.7300	1.7800	-0.559%	5	1,215	-35.393%
2025-03-07	1.9200	1.9200	1.7600	1.7900	-5.291%	72	1,212	-35.754%
2025-03-05	1.8100	1.8900	1.7900	1.8900	+1.613%	206	1,188	-39.153%
2025-03-04	1.6700	1.8900	1.6700	1.8600	-0.535%	4	982	-38.172%
2025-03-03	2.1200	2.1200	1.8700	1.8700	-11.792%	80	981	-38.503%
2025-02-28	2.0100	2.1200	1.7200	2.1200	+4.433%	10	991	-45.755%
2025-02-26	2.2300	2.2300	2.0300	2.0300	+0.995%	5	991	-43.350%
2025-02-25	2.0100	2.0100	2.0100	2.0100	-2.899%	1	987	-42.786%
2025-02-24	2.0700	2.0700	2.0700	2.0700	-6.335%	13	987	-44.444%
2025-02-20	2.2100	2.2100	2.1900	2.2100	-5.150%	217	987	-47.964%
2025-02-19	2.3400	2.3400	2.3300	2.3300	-5.668%	2	782	-50.644%
2025-02-12	2.8800	2.8800	2.4700	2.4700	+15.962%	2	780	-53.441%
2025-02-11	2.1300	2.1300	2.1300	2.1300	+12.105%	1	778	-46.009%
2025-02-07	1.9000	1.9000	1.9000	1.9000	-5.000%	8	778	-39.474%
2025-02-05	2.0000	2.0000	2.0000	2.0000	0.000%	2	778	-42.500%
2025-02-04	2.0000	2.0000	2.0000	2.0000	+6.383%	4	776	-42.500%
2025-02-03	1.8400	1.8800	1.7600	1.8800	-3.590%	7	772	-38.830%
2025-01-31	1.9900	1.9900	1.9300	1.9500	-1.515%	12	767	-41.026%
2025-01-30	2.0000	2.0000	1.9800	1.9800	-1.980%	3	765	-41.919%
2025-01-29	2.0200	2.0200	2.0200	2.0200	-4.717%	4	762	-43.069%
2025-01-28	2.1800	2.1800	2.1200	2.1200	+4.433%	9	758	-45.755%