Dark

AR20270115C40
AR Jan 15 2027 40.00 Call (AR270115C00040000)
option OPRA

EOD

Sep 29, 2026

0.9000-25.000%(-0.3000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	0.8900	0.9000	-25.000%	45	4,847	0.000%
2026-09-28	1.2000	1.2000	1.2000	1.2000	-9.091%	4	4,885	-25.000%
2026-09-25	1.2500	1.3200	1.2500	1.3200	-26.667%	8	4,885	-31.818%
2026-09-24	1.6000	1.8000	1.6000	1.8000	+1.695%	39	4,891	-50.000%
2026-09-23	1.4500	1.8000	1.4500	1.7700	+29.197%	4	4,893	-49.153%
2026-09-22	1.0900	1.3700	1.0900	1.3700	+21.239%	120	4,892	-34.307%
2026-09-21	1.0800	1.1800	1.0800	1.1300	-19.286%	88	4,853	-20.354%
2026-09-18	1.7000	1.7000	1.4000	1.4000	-22.222%	60	4,841	-35.714%
2026-09-17	1.7700	1.8500	1.7000	1.8000	+1.124%	444	4,838	-50.000%
2026-09-16	2.1900	2.1900	1.7500	1.7800	-42.581%	117	4,523	-49.438%
2026-09-15	2.9500	3.3100	2.9500	3.1000	+14.815%	12	4,506	-70.968%
2026-09-14	3.2000	3.2000	2.7000	2.7000	-12.621%	86	4,501	-66.667%
2026-09-11	3.1400	3.2000	3.0900	3.0900	-9.384%	37	4,447	-70.874%
2026-09-10	3.1800	3.5000	3.0000	3.4100	+4.601%	118	4,439	-73.607%
2026-09-09	3.3400	3.3400	3.1100	3.2600	-6.857%	4	4,355	-72.393%
2026-09-08	3.4800	3.8600	3.4500	3.5000	0.000%	46	4,354	-74.286%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-9.091%	1	4,347	-74.286%
2026-09-03	3.6500	3.9000	3.5000	3.8500	+1.316%	97	4,347	-76.623%
2026-09-02	3.8000	3.9000	3.7000	3.8000	-0.783%	39	4,391	-76.316%
2026-09-01	3.4000	3.8500	3.3000	3.8300	+23.548%	88	4,372	-76.501%
2026-08-31	3.5000	3.5000	3.0800	3.1000	0.000%	13	4,381	-70.968%
2026-08-28	3.2000	3.3000	2.9000	3.1000	-1.587%	76	4,381	-70.968%
2026-08-27	2.8800	3.2000	2.8800	3.1500	0.000%	19	4,397	-71.429%
2026-08-26	3.1300	3.4000	3.1300	3.1500	+26.000%	50	4,401	-71.429%
2026-08-25	2.5000	2.5000	2.5000	2.5000	-13.495%	1	4,412	-64.000%
2026-08-24	2.8500	2.8900	2.8500	2.8900	-2.034%	4	4,412	-68.858%
2026-08-21	2.7000	2.9500	2.7000	2.9500	+13.027%	11	4,415	-69.492%
2026-08-20	2.9800	3.0000	2.6100	2.6100	+0.385%	71	4,413	-65.517%
2026-08-19	2.6000	2.6000	2.6000	2.6000	+4.000%	2	4,360	-65.385%
2026-08-18	2.5700	2.5700	2.4500	2.5000	+11.111%	15	4,360	-64.000%
2026-08-17	2.7500	2.7500	2.0600	2.2500	-15.414%	25	4,360	-60.000%
2026-08-14	2.7800	2.7800	2.6100	2.6600	+10.373%	35	4,342	-66.165%
2026-08-13	2.5000	2.5000	2.3000	2.4100	-11.070%	29	4,338	-62.656%
2026-08-12	3.0300	3.0300	2.7100	2.7100	-6.873%	25	4,351	-66.790%
2026-08-11	2.6000	3.0000	2.6000	2.9100	+14.118%	73	4,351	-69.072%
2026-08-10	2.0000	2.6800	2.0000	2.5500	+46.552%	188	4,331	-64.706%
2026-08-07	1.8000	1.8500	1.7300	1.7400	-7.447%	28	4,438	-48.276%
2026-08-06	1.9000	1.9000	1.7000	1.8800	+16.770%	288	4,432	-52.128%
2026-08-05	1.8000	1.8000	1.6100	1.6100	-25.116%	191	4,469	-44.099%
2026-08-04	2.1500	2.1500	2.1500	2.1500	-14.343%	6	4,397	-58.140%
2026-08-03	2.2700	2.5100	2.2700	2.5100	+9.130%	49	4,401	-64.143%
2026-07-31	2.2000	2.3500	2.2000	2.3000	+24.324%	38	4,417	-60.870%
2026-07-30	1.7800	1.8500	1.7800	1.8500	-13.953%	5	4,398	-51.351%
2026-07-29	1.9500	2.2500	1.9500	2.1500	+26.471%	13	4,398	-58.140%
2026-07-28	1.7000	1.7000	1.7000	1.7000	-12.821%	2	4,399	-47.059%
2026-07-27	1.9100	1.9800	1.7500	1.9500	-18.750%	13	4,399	-53.846%
2026-07-24	2.3000	2.4000	2.3000	2.4000	+6.667%	7	4,398	-62.500%
2026-07-23	2.4500	2.4500	2.2500	2.2500	-3.433%	82	4,398	-60.000%
2026-07-22	2.1500	2.3500	2.1200	2.3300	+39.521%	553	4,396	-61.373%
2026-07-21	1.6900	1.6900	1.6500	1.6700	-4.571%	359	4,286	-46.108%
2026-07-20	1.7500	1.7500	1.5500	1.7500	+0.575%	43	4,461	-48.571%
2026-07-17	1.7000	1.7400	1.7000	1.7400	-4.918%	10	4,455	-48.276%
2026-07-16	1.8300	1.8300	1.8300	1.8300	-1.081%	20	4,455	-50.820%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-7.035%	1	4,475	-51.351%
2026-07-14	2.2000	2.2000	1.9900	1.9900	-7.009%	108	4,475	-54.774%
2026-07-13	1.8500	2.1400	1.8500	2.1400	+28.144%	7	4,480	-57.944%
2026-07-10	2.0800	2.0800	1.6700	1.6700	-28.326%	25	4,484	-46.108%
2026-07-09	2.2000	2.3300	2.1300	2.3300	-8.627%	67	4,484	-61.373%
2026-07-08	2.5500	2.5500	2.5500	2.5500	-1.923%	2	4,475	-64.706%
2026-07-07	2.4400	2.6000	2.4000	2.6000	+15.556%	36	4,474	-65.385%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-10.000%	5	4,498	-60.000%
2026-07-02	2.5600	2.5600	2.5000	2.5000	-9.747%	32	4,486	-64.000%
2026-06-30	2.6500	2.9000	2.5700	2.7700	+4.528%	6	4,486	-67.509%
2026-06-26	2.9500	2.9800	2.5000	2.6500	+3.113%	1,038	4,485	-66.038%
2026-06-25	2.5700	2.5700	2.5700	2.5700	+0.784%	2	4,345	-64.981%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+5.372%	1	4,343	-64.706%
2026-06-23	2.4000	2.5000	2.4000	2.4200	+2.979%	41	4,343	-62.810%
2026-06-22	2.2000	2.3600	2.1000	2.3500	+13.527%	47	4,306	-61.702%
2026-06-18	2.2200	2.2200	2.0500	2.0700	-10.000%	12	4,264	-56.522%
2026-06-17	2.3200	2.3200	2.3000	2.3000	-8.000%	57	4,264	-60.870%
2026-06-16	2.5500	2.5500	2.3300	2.5000	-1.961%	38	4,244	-64.000%
2026-06-15	2.8500	2.8500	2.5500	2.5500	-9.894%	18	4,241	-64.706%
2026-06-12	2.8800	2.9000	2.8200	2.8300	-1.049%	102	4,226	-68.198%
2026-06-11	3.1000	3.1000	2.8000	2.8600	-16.129%	37	4,216	-68.531%
2026-06-10	3.2000	3.4100	3.2000	3.4100	+19.649%	28	4,184	-73.607%
2026-06-09	3.2000	3.2000	2.8400	2.8500	-16.176%	75	4,171	-68.421%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-2.857%	5	4,162	-73.529%
2026-06-05	4.0000	4.0000	3.5000	3.5000	-16.667%	67	4,157	-74.286%
2026-06-04	3.9000	4.2000	3.9000	4.2000	+7.692%	40	4,157	-78.571%
2026-06-03	3.9000	4.0300	3.9000	3.9000	+2.632%	30	4,147	-76.923%
2026-06-02	3.7600	4.0000	3.7600	3.8000	-7.317%	97	4,135	-76.316%
2026-06-01	4.1700	4.4000	4.0500	4.1000	+17.143%	102	4,078	-78.049%
2026-05-29	3.6000	3.7000	3.5000	3.5000	-7.162%	79	4,019	-74.286%
2026-05-28	3.5000	3.9300	3.3500	3.7700	+12.537%	37	4,020	-76.127%
2026-05-27	3.5000	3.5100	3.3500	3.3500	-9.459%	52	3,997	-73.134%
2026-05-26	3.7000	3.7600	3.7000	3.7000	-11.905%	25	3,998	-75.676%
2026-05-22	4.0500	4.2000	4.0000	4.2000	0.000%	25	3,975	-78.571%
2026-05-21	5.0500	5.0500	4.2000	4.2000	-12.500%	59	3,961	-78.571%
2026-05-20	5.2000	5.2000	4.8000	4.8000	-12.727%	14	3,961	-81.250%
2026-05-19	5.1000	5.5000	4.9000	5.5000	+7.212%	38	3,948	-83.636%
2026-05-18	5.1000	5.2500	5.1000	5.1300	+2.600%	11	3,948	-82.456%
2026-05-15	4.6600	5.1000	4.6600	5.0000	+13.379%	41	3,948	-82.000%
2026-05-14	4.2000	4.6300	4.1300	4.4100	+5.251%	1,416	3,923	-79.592%
2026-05-13	3.8700	4.2000	3.8700	4.1900	+7.436%	181	3,004	-78.520%
2026-05-12	3.8300	3.9000	3.8300	3.9000	-4.878%	7	3,004	-76.923%
2026-05-11	3.9700	4.1000	3.9700	4.1000	+10.512%	22	3,004	-78.049%
2026-05-08	3.9500	3.9500	3.7000	3.7100	-4.872%	39	2,998	-75.741%
2026-05-07	3.7700	4.0000	3.6000	3.9000	-16.309%	50	2,981	-76.923%
2026-05-06	4.7000	4.7000	4.6500	4.6600	-18.246%	14	2,975	-80.687%
2026-05-05	5.7000	5.7000	5.3000	5.7000	-1.724%	73	2,975	-84.211%
2026-05-04	5.6100	5.8400	5.6100	5.8000	+9.434%	76	2,937	-84.483%
2026-05-01	5.4000	5.4000	4.8000	5.3000	-7.018%	77	2,880	-83.019%
2026-04-30	5.0000	5.7600	5.0000	5.7000	+1.786%	31	2,880	-84.211%
2026-04-29	5.6000	5.7100	5.5800	5.6000	+0.901%	28	2,851	-83.929%
2026-04-28	5.5500	5.6000	5.5000	5.5500	+6.731%	60	2,848	-83.784%
2026-04-27	5.2000	5.2000	5.1000	5.2000	+4.000%	6	2,867	-82.692%
2026-04-24	4.9000	5.0000	4.7900	5.0000	-3.846%	73	2,866	-82.000%
2026-04-23	5.2000	5.4100	4.9000	5.2000	-5.455%	63	2,834	-82.692%
2026-04-22	5.1000	5.5000	5.0000	5.5000	+16.525%	88	2,797	-83.636%
2026-04-21	4.3000	4.7200	4.3000	4.7200	+6.067%	34	2,704	-80.932%
2026-04-20	4.5000	4.5500	4.4500	4.4500	+1.136%	15	2,704	-79.775%
2026-04-17	4.0000	4.4000	3.7000	4.4000	-8.333%	198	2,689	-79.545%
2026-04-16	4.7000	4.9000	4.7000	4.8000	+11.111%	20	2,614	-81.250%
2026-04-15	4.2000	4.3500	4.2000	4.3200	+6.667%	30	2,610	-79.167%
2026-04-14	4.6500	4.6500	4.0500	4.0500	-15.625%	94	2,593	-77.778%
2026-04-13	5.5200	5.5200	4.6000	4.8000	-9.434%	196	2,547	-81.250%
2026-04-10	5.2500	5.4000	5.1000	5.3000	0.000%	30	2,485	-83.019%
2026-04-09	5.9000	5.9000	5.2500	5.3000	-15.605%	161	2,478	-83.019%
2026-04-08	5.6000	6.2800	5.6000	6.2800	-15.930%	22	2,379	-85.669%
2026-04-07	7.4700	7.4700	7.4700	7.4700	+6.714%	1	2,362	-87.952%
2026-04-06	7.1000	7.1000	7.0000	7.0000	-7.895%	3	2,358	-87.143%
2026-04-02	7.6000	7.6000	7.6000	7.6000	+2.703%	1	2,359	-88.158%
2026-04-01	8.5500	8.5500	7.4000	7.4000	-11.905%	17	2,359	-87.838%
2026-03-31	9.8500	9.8500	8.4000	8.4000	-16.251%	2	2,363	-89.286%
2026-03-30	10.3000	10.3000	10.0300	10.0300	-7.130%	25	2,364	-91.027%
2026-03-27	10.3300	11.1000	10.3300	10.8000	+3.846%	28	2,339	-91.667%
2026-03-26	10.4500	10.6800	10.3500	10.4000	+7.216%	22	2,346	-91.346%
2026-03-25	9.8000	9.8000	9.7000	9.7000	+2.105%	2	2,363	-90.722%
2026-03-24	9.5600	9.5600	9.5000	9.5000	-5.941%	66	2,365	-90.526%
2026-03-20	9.7900	10.1000	9.7900	10.1000	+8.836%	16	2,409	-91.089%
2026-03-19	9.4600	10.0000	9.2800	9.2800	+23.733%	32	2,409	-90.302%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-2.597%	3	2,417	-88.000%
2026-03-17	8.2000	8.4000	7.7000	7.7000	-2.655%	70	2,417	-88.312%
2026-03-16	8.0000	8.0000	7.9000	7.9100	+5.186%	27	2,460	-88.622%
2026-03-13	7.6000	7.6000	7.5200	7.5200	-2.338%	14	2,473	-88.032%
2026-03-12	7.0800	7.7000	7.0800	7.7000	+13.569%	53	2,469	-88.312%
2026-03-11	5.9100	6.7800	5.9100	6.7800	+21.071%	18	2,446	-86.726%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-17.282%	7	2,432	-83.929%
2026-03-09	7.0000	7.2000	6.6000	6.7700	+4.475%	192	2,438	-86.706%
2026-03-06	7.0000	7.2000	6.2000	6.4800	-1.370%	200	2,573	-86.111%
2026-03-05	6.2500	6.7200	6.1800	6.5700	+15.263%	135	2,597	-86.301%
2026-03-04	5.4000	5.7000	5.2700	5.7000	-2.062%	155	2,541	-84.211%
2026-03-03	5.6600	5.9800	5.3000	5.8200	+11.923%	70	2,514	-84.536%
2026-03-02	6.2500	6.2500	5.1000	5.2000	0.000%	60	2,493	-82.692%
2026-02-27	4.5000	5.2000	4.4000	5.2000	+26.829%	67	2,518	-82.692%
2026-02-26	4.0000	4.1000	4.0000	4.1000	+6.771%	16	2,490	-78.049%
2026-02-25	3.8400	3.8400	3.8400	3.8400	+6.667%	1	2,502	-76.563%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-6.736%	2	2,502	-75.000%
2026-02-23	4.3000	4.3000	3.7000	3.8600	-14.222%	36	2,502	-76.684%
2026-02-20	4.3000	4.5000	4.3000	4.5000	+7.143%	5	2,484	-80.000%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+13.208%	2	2,484	-78.571%
2026-02-18	3.5500	3.7100	3.5000	3.7100	+3.056%	47	2,482	-75.741%
2026-02-17	3.8600	3.8600	3.3000	3.6000	-16.279%	166	2,457	-75.000%
2026-02-13	3.9000	4.5000	3.9000	4.3000	+19.444%	94	2,301	-79.070%
2026-02-12	4.2700	4.3500	3.5000	3.6000	-18.182%	132	2,301	-75.000%
2026-02-11	4.0000	4.4000	4.0000	4.4000	+19.241%	21	2,227	-79.545%
2026-02-10	3.6900	3.6900	3.6900	3.6900	-5.385%	2	2,211	-75.610%
2026-02-09	3.9000	4.2000	3.9000	3.9000	-2.500%	42	2,210	-76.923%
2026-02-06	4.2000	4.2000	4.0000	4.0000	+2.564%	15	2,183	-77.500%
2026-02-05	3.5200	3.9500	3.5200	3.9000	-3.465%	60	2,173	-76.923%
2026-02-04	3.8400	4.0400	3.7000	4.0400	+5.483%	34	2,220	-77.723%
2026-02-03	3.9000	3.9000	3.6300	3.8300	+4.360%	33	2,213	-76.501%
2026-02-02	4.0000	4.0000	3.6000	3.6700	-25.102%	48	2,205	-75.477%
2026-01-30	4.7000	5.0000	4.7000	4.9000	+11.364%	5	2,173	-81.633%
2026-01-29	4.4500	4.5500	4.3700	4.4000	+10.000%	85	2,172	-79.545%
2026-01-28	4.0600	4.2000	4.0000	4.0000	-1.235%	31	2,194	-77.500%
2026-01-27	4.2000	4.2000	3.9000	4.0500	-7.955%	152	2,187	-77.778%
2026-01-26	4.1000	4.7000	4.1000	4.4000	+7.317%	72	2,159	-79.545%
2026-01-23	4.1000	4.1000	3.7600	4.1000	+5.128%	45	2,167	-78.049%
2026-01-22	3.8000	3.9000	3.7000	3.9000	+5.405%	52	2,164	-76.923%
2026-01-21	4.1800	4.3000	3.6000	3.7000	+5.714%	100	2,143	-75.676%
2026-01-20	3.6700	3.6700	3.5000	3.5000	+25.000%	16	2,143	-74.286%
2026-01-16	2.6500	2.8000	2.6500	2.8000	+1.818%	8	2,143	-67.857%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-4.181%	4	2,143	-67.273%
2026-01-14	3.0000	3.0000	2.8700	2.8700	-8.889%	5	2,143	-68.641%
2026-01-13	3.0000	3.1500	3.0000	3.1500	+5.000%	454	2,138	-71.429%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+11.111%	6	2,157	-70.000%
2026-01-09	2.8000	2.9000	2.7000	2.7000	-14.013%	41	2,157	-66.667%
2026-01-07	3.1200	3.1400	3.1200	3.1400	+4.667%	2	2,122	-71.338%
2026-01-06	3.2000	3.2000	3.0000	3.0000	-3.226%	6	2,122	-70.000%
2026-01-05	3.1700	3.1700	2.9400	3.1000	-16.216%	62	2,063	-70.968%
2026-01-02	3.6000	3.8500	3.6000	3.7000	-9.091%	21	2,063	-75.676%
2025-12-31	4.0700	4.0700	4.0700	4.0700	-9.756%	1	2,053	-77.887%
2025-12-30	4.3200	4.6000	4.2100	4.5100	+12.750%	28	2,053	-80.044%
2025-12-24	4.0000	4.0000	3.9800	4.0000	+4.439%	132	2,013	-77.500%
2025-12-22	3.8000	3.8300	3.8000	3.8300	-3.038%	24	2,013	-76.501%
2025-12-18	4.4000	4.4000	3.9500	3.9500	-2.228%	3	2,013	-77.215%
2025-12-17	4.0100	4.0900	4.0100	4.0400	+9.189%	10	2,010	-77.723%
2025-12-16	3.9000	3.9000	3.6500	3.7000	-17.778%	19	2,009	-75.676%
2025-12-15	4.5500	4.5500	4.5000	4.5000	-12.109%	11	2,004	-80.000%
2025-12-12	5.1100	5.1200	5.1100	5.1200	-1.538%	2	1,993	-82.422%
2025-12-11	5.1000	5.2000	5.1000	5.2000	-10.345%	2	1,991	-82.692%
2025-12-10	5.8000	5.8000	5.8000	5.8000	-3.333%	8	1,989	-84.483%
2025-12-09	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,989	-85.000%
2025-12-08	6.0000	6.0000	6.0000	6.0000	+7.335%	2	1,989	-85.000%
2025-12-05	6.0000	6.0600	5.5900	5.5900	-0.179%	24	1,987	-83.900%
2025-12-04	5.7500	5.7500	5.6000	5.6000	0.000%	16	1,991	-83.929%
2025-12-03	5.4000	5.6000	5.3500	5.6000	+17.895%	74	1,981	-83.929%
2025-12-02	4.7500	4.7500	4.7500	4.7500	-12.523%	1	1,931	-81.053%
2025-12-01	5.1500	5.4300	5.1000	5.4300	+8.600%	11	1,931	-83.425%
2025-11-26	4.9000	5.1800	4.9000	5.0000	+19.048%	16	1,940	-82.000%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-6.667%	25	1,940	-78.571%
2025-11-24	4.2600	4.5000	4.2600	4.5000	+7.143%	16	1,940	-80.000%
2025-11-21	4.3000	4.3000	4.2000	4.2000	-19.231%	30	1,940	-78.571%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+10.638%	2	1,940	-82.692%
2025-11-19	4.5000	4.7000	4.5000	4.7000	-6.000%	15	1,938	-80.851%
2025-11-18	5.0000	5.0000	5.0000	5.0000	0.000%	6	1,938	-82.000%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+7.527%	1	1,938	-82.000%
2025-11-14	4.1200	4.7000	4.0600	4.6500	-5.102%	17	1,937	-80.645%
2025-11-13	4.8400	5.2000	4.8400	4.9000	+0.204%	18	1,943	-81.633%
2025-11-12	5.0000	5.0000	4.8500	4.8900	-5.962%	5	1,931	-81.595%
2025-11-11	5.2800	5.4000	5.1500	5.2000	+20.092%	10	1,930	-82.692%
2025-11-10	4.3300	4.3300	4.3300	4.3300	+3.095%	3	1,938	-79.215%
2025-11-05	4.1000	4.2000	4.1000	4.2000	-7.895%	12	1,941	-78.571%
2025-11-03	3.2000	4.5600	3.2000	4.5600	+50.993%	106	2,042	-80.263%
2025-10-30	2.8000	3.2000	2.8000	3.0200	-15.642%	25	2,042	-70.199%
2025-10-28	3.5400	3.5800	3.5400	3.5800	-13.317%	3	2,021	-74.860%
2025-10-27	3.9000	4.1400	3.9000	4.1300	+14.722%	6	2,016	-78.208%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-2.965%	16	2,016	-75.000%
2025-10-22	3.9000	3.9000	3.6000	3.7100	-4.872%	63	2,032	-75.741%
2025-10-21	3.9000	3.9000	3.9000	3.9000	+21.875%	5	1,969	-76.923%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+5.960%	2	1,969	-71.875%
2025-10-16	3.6000	3.6000	3.0200	3.0200	-19.251%	4	1,969	-70.199%
2025-10-15	3.7400	3.7400	3.7400	3.7400	+6.857%	50	1,966	-75.936%
2025-10-14	3.4300	3.5500	3.4000	3.5000	-6.667%	9	1,917	-74.286%
2025-10-10	3.9900	4.0000	3.7500	3.7500	-11.765%	6	1,914	-76.000%
2025-10-09	4.2500	4.2500	4.2500	4.2500	-5.765%	9	1,912	-78.824%
2025-10-08	4.2000	4.5100	4.1800	4.5100	+1.806%	55	1,912	-80.044%
2025-10-06	4.3000	4.6000	4.2200	4.4300	-10.685%	11	1,870	-79.684%
2025-10-01	4.9600	4.9600	4.9600	4.9600	+15.349%	2	1,872	-81.855%
2025-09-30	4.2400	4.3000	4.2400	4.3000	+2.381%	2	1,870	-79.070%
2025-09-29	4.2500	4.2500	4.2000	4.2000	-12.500%	2	1,870	-78.571%
2025-09-26	4.5000	4.8000	4.5000	4.8000	-0.415%	19	1,870	-81.250%
2025-09-25	4.8200	4.8200	4.8200	4.8200	+10.297%	3	1,857	-81.328%
2025-09-23	4.4000	4.4000	4.2400	4.3700	+20.386%	24	1,860	-79.405%
2025-09-22	3.4000	3.6300	3.3000	3.6300	+10.000%	7	1,845	-75.207%
2025-09-19	3.3700	3.4000	3.3000	3.3000	-5.172%	4	1,849	-72.727%
2025-09-18	3.6000	3.6000	3.4800	3.4800	-12.343%	23	1,846	-74.138%
2025-09-16	3.8700	3.9700	3.8700	3.9700	+3.385%	12	1,847	-77.330%
2025-09-15	3.8000	3.9400	3.8000	3.8400	-9.859%	45	1,857	-76.563%
2025-09-12	4.2700	4.3000	4.0700	4.2600	+8.122%	16	1,854	-78.873%
2025-09-11	3.9400	3.9400	3.9400	3.9400	-1.500%	2	1,842	-77.157%
2025-09-10	4.0000	4.0000	4.0000	4.0000	+11.111%	5	1,844	-77.500%
2025-09-09	3.6000	3.6000	3.6000	3.6000	-6.977%	1	1,843	-75.000%
2025-09-04	3.8700	3.8700	3.8700	3.8700	+6.027%	25	1,842	-76.744%
2025-09-03	3.9000	3.9000	3.6500	3.6500	-0.815%	3	1,817	-75.342%
2025-09-02	3.4000	3.6900	3.4000	3.6800	-0.541%	15	1,814	-75.543%
2025-08-28	3.2500	3.7000	3.2500	3.7000	+5.714%	2	1,804	-75.676%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+9.375%	15	1,803	-74.286%
2025-08-26	2.9500	3.2000	2.9200	3.2000	-0.929%	22	1,788	-71.875%
2025-08-21	3.0400	3.2300	3.0400	3.2300	+15.357%	5	1,767	-72.136%
2025-08-20	2.8000	2.8000	2.8000	2.8000	-6.040%	2	1,764	-67.857%
2025-08-18	2.9900	3.0000	2.8800	2.9800	-27.317%	8	1,762	-69.799%
2025-08-15	4.1000	4.1000	4.1000	4.1000	+5.128%	3	1,759	-78.049%
2025-08-13	4.1600	4.1600	3.9000	3.9000	-1.515%	25	1,756	-76.923%
2025-08-12	4.0500	4.0500	3.9600	3.9600	-5.714%	5	1,743	-77.273%
2025-08-11	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,741	-78.571%
2025-08-08	4.4000	4.4000	4.4000	4.4000	-4.348%	7	1,741	-79.545%
2025-08-07	4.6000	4.6000	4.6000	4.6000	+6.977%	2	1,748	-80.435%
2025-08-06	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,746	-79.070%
2025-08-05	4.3700	4.4000	4.3700	4.4000	-19.414%	30	1,745	-79.545%
2025-07-31	5.4000	5.4600	5.4000	5.4600	+12.346%	2	1,715	-83.516%
2025-07-30	4.8600	4.8600	4.8600	4.8600	+15.714%	1	1,717	-81.481%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-2.778%	4	1,717	-78.571%
2025-07-25	4.2500	6.5000	4.2500	4.3200	+2.857%	102	1,713	-79.167%
2025-07-23	4.2400	4.3000	4.1000	4.2000	-9.677%	13	1,611	-78.571%
2025-07-22	4.4400	4.6500	4.4400	4.6500	+4.260%	13	1,598	-80.645%
2025-07-21	5.5000	5.5000	4.4600	4.4600	-29.653%	11	1,593	-79.821%
2025-07-16	6.3400	6.3400	6.3400	6.3400	-2.462%	1	1,583	-85.804%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-5.797%	14	1,583	-86.154%
2025-07-14	7.1000	7.1000	6.9000	6.9000	+13.115%	36	1,589	-86.957%
2025-07-11	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,553	-85.246%
2025-07-10	5.9000	6.1000	5.9000	6.1000	-1.613%	103	1,554	-85.246%
2025-07-09	6.2000	6.2000	6.2000	6.2000	-12.676%	2	1,451	-85.484%
2025-07-07	7.1000	7.1000	7.1000	7.1000	+1.865%	8	1,449	-87.324%
2025-07-02	7.0000	7.0000	6.9700	6.9700	-11.660%	12	1,441	-87.088%
2025-07-01	7.9600	7.9600	7.8900	7.8900	-18.911%	3	1,451	-88.593%
2025-06-27	9.7300	9.7300	9.7300	9.7300	+0.934%	2	1,454	-90.750%
2025-06-26	9.6400	9.6400	9.6400	9.6400	-2.725%	1	1,452	-90.664%
2025-06-25	9.9200	9.9400	9.9100	9.9100	-14.050%	5	1,451	-90.918%
2025-06-23	12.0600	12.0600	11.5100	11.5300	-3.997%	6	1,451	-92.194%
2025-06-20	12.1300	12.1300	12.0100	12.0100	+6.095%	40	1,452	-92.506%
2025-06-18	11.3200	11.3300	11.2200	11.3200	-1.394%	6	1,437	-92.049%
2025-06-17	11.4800	11.4800	11.4800	11.4800	+3.423%	1	1,437	-92.160%
2025-06-16	10.9400	11.1000	10.9400	11.1000	+6.731%	14	1,437	-91.892%
2025-06-13	10.1000	10.6500	10.1000	10.4000	+15.684%	20	1,437	-91.346%
2025-06-12	8.9900	8.9900	8.9900	8.9900	+19.867%	55	1,438	-89.989%
2025-05-30	7.5000	7.5000	7.5000	7.5000	-21.875%	2	1,383	-88.000%
2025-05-20	9.6000	9.6000	9.6000	9.6000	-1.740%	9	1,383	-90.625%
2025-05-15	9.7700	9.7700	9.7700	9.7700	-2.786%	2	1,374	-90.788%
2025-05-13	10.0500	10.0500	10.0500	10.0500	+6.688%	3	1,374	-91.045%
2025-05-12	9.7300	9.7300	9.3800	9.4200	+5.251%	52	1,374	-90.446%
2025-05-09	9.0000	9.0000	8.9500	8.9500	+7.831%	46	1,359	-89.944%
2025-05-08	8.3000	8.3000	8.3000	8.3000	+7.097%	2	1,339	-89.157%
2025-05-07	8.0100	8.0200	7.7500	7.7500	+7.939%	3	1,341	-88.387%
2025-05-05	7.2500	7.4300	7.0700	7.1800	-6.266%	9	1,341	-87.465%
2025-05-02	7.0000	7.6600	7.0000	7.6600	+14.328%	310	1,341	-88.251%
2025-05-01	6.7000	6.7000	6.7000	6.7000	-12.987%	150	1,191	-86.567%
2025-04-29	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,139	-88.312%
2025-04-28	7.5000	7.5000	7.5000	7.5000	+5.485%	1	1,139	-88.000%
2025-04-24	7.1100	7.1100	7.1100	7.1100	+22.586%	2	1,138	-87.342%
2025-04-22	5.8000	5.8000	5.8000	5.8000	-13.433%	2	1,140	-84.483%
2025-04-14	6.7000	6.7000	6.7000	6.7000	+9.656%	15	1,138	-86.567%
2025-04-10	6.0500	6.1100	6.0500	6.1100	+18.641%	10	1,138	-85.270%
2025-04-09	5.4800	5.4800	5.1500	5.1500	-33.117%	2	1,132	-82.524%
2025-04-07	6.2000	7.7500	6.0800	7.7000	+22.222%	163	1,132	-88.312%
2025-04-04	7.0000	7.0000	6.3000	6.3000	-31.522%	6	1,109	-85.714%
2025-04-03	9.2000	9.2000	9.2000	9.2000	-7.258%	1	1,109	-90.217%
2025-04-01	9.9200	9.9200	9.9200	9.9200	+9.011%	6	1,109	-90.927%
2025-03-28	9.5000	9.5000	9.1000	9.1000	-4.211%	6	1,115	-90.110%
2025-03-27	9.6100	9.6300	9.5000	9.5000	-12.118%	16	1,114	-90.526%
2025-03-25	10.5500	10.8100	10.5500	10.8100	+5.156%	11	1,129	-91.674%
2025-03-24	10.2800	10.2800	10.2800	10.2800	+0.195%	1	1,131	-91.245%
2025-03-20	10.6000	10.6000	10.2600	10.2600	+0.293%	4	1,132	-91.228%
2025-03-19	9.9000	10.2600	9.9000	10.2300	+6.120%	25	1,132	-91.202%
2025-03-18	9.5000	9.8500	9.5000	9.6400	+4.329%	33	1,118	-90.664%
2025-03-17	8.9000	9.2500	8.8500	9.2400	+13.793%	35	1,114	-90.260%
2025-03-14	7.5500	8.1200	7.5500	8.1200	+15.177%	12	1,129	-88.916%
2025-03-11	6.8500	7.2000	6.8500	7.0500	+6.818%	64	1,131	-87.234%
2025-03-10	6.2500	6.7000	6.2500	6.6000	+9.817%	3	1,068	-86.364%
2025-03-07	6.1000	6.1000	5.5000	6.0100	-0.661%	16	1,070	-85.025%
2025-03-06	7.1200	7.1200	6.0500	6.0500	-18.792%	43	1,068	-85.124%
2025-02-27	7.0000	7.4500	7.0000	7.4500	-9.806%	12	1,101	-87.919%
2025-02-26	8.2500	8.2600	8.2500	8.2600	0.000%	8	1,101	-89.104%
2025-02-25	8.2500	8.2600	8.2500	8.2600	-1.196%	9	1,084	-89.104%
2025-02-24	8.5900	8.6100	8.2000	8.3600	-11.064%	12	1,084	-89.234%
2025-02-20	9.4500	9.4500	9.4000	9.4000	-2.993%	14	1,078	-90.426%
2025-02-13	9.6900	9.6900	9.6900	9.6900	-4.532%	3	1,065	-90.712%
2025-02-11	10.1500	10.1500	10.1500	10.1500	+7.407%	1	1,065	-91.133%
2025-02-10	8.8000	9.4500	8.8000	9.4500	+6.061%	36	1,065	-90.476%
2025-02-07	8.9100	8.9100	8.9100	8.9100	+2.414%	4	1,065	-89.899%
2025-01-30	8.7000	8.7000	8.7000	8.7000	+3.448%	871	193	-89.655%
2025-01-29	8.5500	8.5500	8.4100	8.4100	+2.063%	2	193	-89.298%
2025-01-28	7.4200	8.2400	7.4200	8.2400	+4.968%	5	193	-89.078%
2025-01-27	9.0000	9.0000	7.8500	7.8500	-25.309%	12	191	-88.535%
2025-01-22	10.9500	11.0500	10.5100	10.5100	+5.100%	7	186	-91.437%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-4.853%	20	185	-91.000%
2025-01-17	10.2000	10.5100	10.2000	10.5100	+0.095%	4	192	-91.437%
2025-01-15	9.5700	10.5000	9.5700	10.5000	+8.808%	2	192	-91.429%
2025-01-14	9.6300	9.6500	9.6300	9.6500	+6.630%	2	192	-90.674%
2025-01-13	9.0500	9.0500	9.0500	9.0500	-1.950%	79	190	-90.055%
2025-01-10	9.5500	9.5500	9.2300	9.2300	+7.953%	242	269	-90.249%
2025-01-08	8.5500	8.5500	8.5500	8.5500	+9.475%	2	341	-89.474%
2025-01-07	7.8200	7.8200	7.8100	7.8100	+0.774%	5	341	-88.476%
2025-01-06	7.5500	7.7500	7.5500	7.7500	+9.618%	76	341	-88.387%
2025-01-03	6.9600	7.3500	6.9600	7.0700	-1.669%	50	335	-87.270%
2025-01-02	7.1900	7.1900	7.1900	7.1900	-1.507%	2	335	-87.483%
2024-12-31	7.2300	7.3000	7.2300	7.3000	-8.060%	5	330	-87.671%
2024-12-30	6.6600	7.9400	6.6600	7.9400	+32.333%	28	330	-88.665%
2024-12-23	6.0000	6.0000	6.0000	6.0000	+21.704%	2	325	-85.000%
2024-12-09	4.9200	4.9300	4.9200	4.9300	-1.597%	2	323	-81.744%
2024-12-06	4.9500	5.0100	4.9300	5.0100	-7.735%	36	321	-82.036%
2024-12-05	5.5500	5.5500	5.4300	5.4300	+4.423%	17	323	-83.425%
2024-12-04	5.1500	5.2000	5.1500	5.2000	-6.475%	5	329	-82.692%
2024-12-03	5.3000	5.5600	5.3000	5.5600	+3.925%	106	330	-83.813%
2024-12-02	5.2500	5.3700	5.2500	5.3500	-10.833%	211	364	-83.178%
2024-11-29	6.0000	6.0000	6.0000	6.0000	+0.503%	2	153	-85.000%
2024-11-27	5.7000	5.9700	5.7000	5.9700	-5.238%	5	149	-84.925%
2024-11-26	6.3000	6.3000	6.3000	6.3000	-6.110%	1	149	-85.714%
2024-11-25	6.9500	6.9500	6.7100	6.7100	+4.031%	7	148	-86.587%
2024-11-22	6.4500	6.4500	6.4500	6.4500	-2.273%	2	141	-86.047%
2024-11-21	6.6000	6.8500	6.6000	6.6000	+5.096%	6	141	-86.364%
2024-11-20	6.3400	6.4500	6.2000	6.2800	+14.182%	26	139	-85.669%
2024-11-19	5.4600	5.5000	5.4600	5.5000	0.000%	13	119	-83.636%
2024-11-18	5.1000	5.6500	5.1000	5.5000	+8.696%	13	109	-83.636%
2024-11-13	4.9700	5.2000	4.9700	5.0600	0.000%	6	98	-82.213%
2024-11-11	4.7000	5.0600	4.7000	5.0600	+26.500%	6	94	-82.213%
2024-11-08	4.0000	4.0000	4.0000	4.0000	+1.266%	2	90	-77.500%
2024-11-06	3.7000	3.9500	3.7000	3.9500	+20.795%	7	89	-77.215%
2024-11-05	3.3000	3.3000	3.2700	3.2700	+19.780%	3	83	-72.477%