Dark

ARCC20270115C22
ARCC Jan 15 2027 22.00 Call (ARCC270115C00022000)
option OPRA

EOD

Sep 28, 2026

0.05000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	11	9,060	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	0.000%	30	9,061	0.000%
2026-09-23	0.0500	0.0500	0.0300	0.0500	+66.667%	48	9,081	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-40.000%	1	9,080	+66.667%
2026-09-21	0.0500	0.0600	0.0500	0.0500	-28.571%	53	9,080	0.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	0.000%	1	9,109	-28.571%
2026-09-11	0.0500	0.0700	0.0500	0.0700	-12.500%	8	9,110	-28.571%
2026-09-09	0.1000	0.1000	0.0600	0.0800	+33.333%	391	9,103	-37.500%
2026-09-08	0.1000	0.1000	0.0600	0.0600	0.000%	14	8,820	-16.667%
2026-09-04	0.0800	0.0800	0.0600	0.0600	0.000%	13	8,825	-16.667%
2026-09-03	0.0700	0.0900	0.0600	0.0600	-33.333%	32	8,825	-16.667%
2026-08-31	0.1300	0.1500	0.0900	0.0900	-40.000%	18	8,814	-44.444%
2026-08-26	0.1000	0.1500	0.1000	0.1500	+50.000%	8	8,817	-66.667%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,821	-50.000%
2026-08-24	0.0900	0.1200	0.0500	0.1000	0.000%	27	8,822	-50.000%
2026-08-21	0.0900	0.1000	0.0900	0.1000	0.000%	39	8,819	-50.000%
2026-08-20	0.1000	0.1300	0.0800	0.1000	-9.091%	74	8,819	-50.000%
2026-08-19	0.1100	0.1400	0.0700	0.1100	+22.222%	39	8,808	-54.545%
2026-08-18	0.1000	0.1000	0.0900	0.0900	-40.000%	4	8,810	-44.444%
2026-08-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	8,811	-66.667%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-25.000%	4	8,811	-66.667%
2026-08-13	0.1500	0.2000	0.1500	0.2000	+33.333%	11	8,811	-75.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+15.385%	2	8,818	-66.667%
2026-08-10	0.1200	0.1300	0.1100	0.1300	-13.333%	7	8,820	-61.538%
2026-08-07	0.1500	0.1500	0.0700	0.1500	+50.000%	37	8,821	-66.667%
2026-08-06	0.0800	0.1500	0.0800	0.1000	+66.667%	442	8,841	-50.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-40.000%	11	8,972	-16.667%
2026-08-04	0.0900	0.1000	0.0700	0.1000	+11.111%	15	8,968	-50.000%
2026-08-03	0.1000	0.1000	0.0900	0.0900	+80.000%	11	8,971	-44.444%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-54.545%	11	8,978	0.000%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-21.429%	13	8,976	-54.545%
2026-07-28	0.1300	0.1400	0.1300	0.1400	+40.000%	19	8,963	-64.286%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,982	-50.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-23.077%	152	8,982	-50.000%
2026-07-17	0.0600	0.1300	0.0600	0.1300	+30.000%	5	8,982	-61.538%
2026-07-15	0.1000	0.1500	0.1000	0.1000	+11.111%	444	8,984	-50.000%
2026-07-14	0.1000	0.1000	0.0900	0.0900	+12.500%	16	9,373	-44.444%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-20.000%	4	9,358	-37.500%
2026-07-10	0.1000	0.1000	0.1000	0.1000	+66.667%	125	9,360	-50.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-40.000%	2	9,485	-16.667%
2026-07-07	0.1000	0.1000	0.0800	0.1000	0.000%	33	9,485	-50.000%
2026-07-06	0.1500	0.1500	0.1000	0.1000	0.000%	9	9,510	-50.000%
2026-07-02	0.0900	0.1000	0.0900	0.1000	0.000%	16	9,534	-50.000%
2026-07-01	0.1000	0.1300	0.1000	0.1000	-28.571%	31	9,534	-50.000%
2026-06-30	0.1000	0.1500	0.1000	0.1400	+40.000%	41	9,541	-64.286%
2026-06-29	0.1100	0.1300	0.0900	0.1000	0.000%	10	9,536	-50.000%
2026-06-26	0.0700	0.1000	0.0700	0.1000	+25.000%	30	9,541	-50.000%
2026-06-25	0.0700	0.0900	0.0700	0.0800	+33.333%	24	9,536	-37.500%
2026-06-24	0.0900	0.0900	0.0600	0.0600	-25.000%	17	9,557	-16.667%
2026-06-23	0.0900	0.0900	0.0700	0.0800	-20.000%	4	9,561	-37.500%
2026-06-22	0.1500	0.1500	0.0800	0.1000	-16.667%	1,746	9,561	-50.000%
2026-06-18	0.1000	0.1200	0.1000	0.1200	-40.000%	23	8,121	-58.333%
2026-06-17	0.2100	0.2100	0.2000	0.2000	+33.333%	2	8,121	-75.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	1	8,119	-66.667%
2026-06-15	0.2300	0.2300	0.1500	0.1500	-25.000%	25	8,120	-66.667%
2026-06-12	0.1600	0.2000	0.1600	0.2000	+33.333%	36	8,105	-75.000%
2026-06-11	0.1500	0.1800	0.1500	0.1500	-21.053%	118	8,076	-66.667%
2026-06-10	0.1700	0.1900	0.1700	0.1900	+5.556%	20	7,980	-73.684%
2026-06-09	0.1500	0.2000	0.1500	0.1800	+20.000%	46	7,994	-72.222%
2026-06-08	0.1500	0.1500	0.1500	0.1500	0.000%	20	7,966	-66.667%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-31.818%	1	7,966	-66.667%
2026-06-02	0.2000	0.2200	0.2000	0.2200	+10.000%	121	7,966	-77.273%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+11.111%	42	7,946	-75.000%
2026-05-29	0.1500	0.2000	0.1500	0.1800	-10.000%	54	7,926	-72.222%
2026-05-28	0.1900	0.2000	0.1900	0.2000	+11.111%	41	7,946	-75.000%
2026-05-27	0.2000	0.2000	0.1800	0.1800	-10.000%	22	7,925	-72.222%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+33.333%	6	7,926	-75.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-25.000%	21	7,926	-66.667%
2026-05-19	0.1500	0.2000	0.1500	0.2000	0.000%	2	8,039	-75.000%
2026-05-18	0.2300	0.2300	0.2000	0.2000	0.000%	121	8,039	-75.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	8,039	-75.000%
2026-05-13	0.2300	0.2300	0.2000	0.2000	0.000%	43	8,064	-75.000%
2026-05-11	0.2600	0.2600	0.2000	0.2000	-20.000%	6	8,064	-75.000%
2026-05-08	0.2300	0.2500	0.2300	0.2500	-16.667%	126	8,064	-80.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	8,051	-83.333%
2026-05-05	0.3000	0.3500	0.3000	0.3500	+20.690%	3	8,050	-85.714%
2026-05-04	0.2900	0.3000	0.2900	0.2900	-17.143%	31	8,051	-82.759%
2026-05-01	0.3000	0.3500	0.3000	0.3500	+25.000%	62	7,993	-85.714%
2026-04-30	0.3000	0.3000	0.2500	0.2800	+12.000%	31	7,993	-82.143%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-7.407%	5	7,988	-80.000%
2026-04-28	0.2500	0.3000	0.2500	0.2700	+8.000%	56	7,990	-81.481%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-7.407%	1	8,037	-80.000%
2026-04-23	0.2500	0.2700	0.2000	0.2700	-15.625%	20	8,036	-81.481%
2026-04-22	0.3100	0.3500	0.3000	0.3200	-5.882%	32	8,035	-84.375%
2026-04-21	0.3400	0.3400	0.3400	0.3400	+9.677%	1	8,009	-85.294%
2026-04-20	0.3000	0.3500	0.3000	0.3100	-18.421%	12	8,009	-83.871%
2026-04-17	0.3500	0.3800	0.3400	0.3800	+52.000%	31	8,005	-86.842%
2026-04-16	0.4000	0.4000	0.2500	0.2500	-19.355%	30	8,004	-80.000%
2026-04-15	0.2500	0.3500	0.2500	0.3100	+14.815%	75	7,997	-83.871%
2026-04-14	0.2000	0.2700	0.2000	0.2700	+35.000%	96	7,997	-81.481%
2026-04-13	0.2000	0.2500	0.2000	0.2000	0.000%	47	7,979	-75.000%
2026-04-10	0.2400	0.2400	0.2000	0.2000	-20.000%	2	7,989	-75.000%
2026-04-09	0.1800	0.2500	0.1800	0.2500	+4.167%	75	7,989	-80.000%
2026-04-08	0.2500	0.2500	0.2400	0.2400	+20.000%	30	8,042	-79.167%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-23.077%	1	8,042	-75.000%
2026-04-06	0.3000	0.3000	0.2600	0.2600	+4.000%	9	8,042	-80.769%
2026-04-02	0.2800	0.2800	0.2500	0.2500	0.000%	16	8,031	-80.000%
2026-04-01	0.2500	0.2500	0.2400	0.2500	-10.714%	55	8,031	-80.000%
2026-03-31	0.3000	0.3000	0.2500	0.2800	+12.000%	93	8,029	-82.143%
2026-03-30	0.2200	0.2500	0.2200	0.2500	0.000%	23	8,029	-80.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-24.242%	3	8,042	-80.000%
2026-03-26	0.3000	0.3300	0.2600	0.3300	+32.000%	11	8,044	-84.848%
2026-03-25	0.2600	0.2600	0.2000	0.2500	-16.667%	14	8,037	-80.000%
2026-03-24	0.3000	0.3000	0.2500	0.3000	+20.000%	107	8,036	-83.333%
2026-03-23	0.3100	0.3100	0.2500	0.2500	-26.471%	43	7,931	-80.000%
2026-03-20	0.3000	0.3400	0.3000	0.3400	-2.857%	20	7,896	-85.294%
2026-03-19	0.3700	0.3700	0.3500	0.3500	-5.405%	501	7,892	-85.714%
2026-03-18	0.3700	0.4500	0.3500	0.3700	+5.714%	155	7,638	-86.486%
2026-03-17	0.3200	0.3600	0.2700	0.3500	+20.690%	83	7,540	-85.714%
2026-03-16	0.3000	0.3500	0.2900	0.2900	-3.333%	46	7,489	-82.759%
2026-03-13	0.2800	0.3000	0.2800	0.3000	+7.143%	13	7,492	-83.333%
2026-03-12	0.2700	0.3000	0.2700	0.2800	-6.667%	96	7,491	-82.143%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+7.143%	4	7,556	-83.333%
2026-03-10	0.3200	0.3200	0.2800	0.2800	-6.667%	13	7,552	-82.143%
2026-03-09	0.3000	0.3000	0.3000	0.3000	-14.286%	200	7,562	-83.333%
2026-03-06	0.3100	0.3500	0.3100	0.3500	-12.500%	3	7,554	-85.714%
2026-03-05	0.4400	0.4400	0.4000	0.4000	+5.263%	2	7,555	-87.500%
2026-03-04	0.3500	0.4200	0.3500	0.3800	-5.000%	168	7,554	-86.842%
2026-03-03	0.3300	0.4000	0.3300	0.4000	+8.108%	43	7,416	-87.500%
2026-03-02	0.3500	0.3800	0.3000	0.3700	+5.714%	84	7,419	-86.486%
2026-02-27	0.3500	0.3900	0.3500	0.3500	0.000%	26	7,477	-85.714%
2026-02-26	0.3600	0.3600	0.3500	0.3500	-22.222%	466	7,482	-85.714%
2026-02-25	0.4000	0.4800	0.3900	0.4500	+15.385%	47	7,067	-88.889%
2026-02-24	0.4000	0.4000	0.3600	0.3900	-2.500%	81	7,067	-87.179%
2026-02-23	0.4000	0.4000	0.3000	0.4000	-11.111%	18	7,056	-87.500%
2026-02-20	0.3500	0.4500	0.3400	0.4500	+18.421%	49	7,054	-88.889%
2026-02-19	0.3500	0.3800	0.3500	0.3800	+8.571%	69	7,089	-86.842%
2026-02-18	0.3600	0.4000	0.3500	0.3500	-5.405%	25	7,136	-85.714%
2026-02-17	0.3500	0.3900	0.3500	0.3700	0.000%	7	7,136	-86.486%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-11.905%	1	7,133	-86.486%
2026-02-12	0.4700	0.5300	0.4200	0.4200	-8.696%	94	7,133	-88.095%
2026-02-11	0.5000	0.5300	0.4600	0.4600	-8.000%	3	7,080	-89.130%
2026-02-10	0.4000	0.5000	0.3700	0.5000	+25.000%	108	7,077	-90.000%
2026-02-09	0.3700	0.4000	0.3500	0.4000	+5.263%	197	7,015	-87.500%
2026-02-06	0.3600	0.3800	0.3300	0.3800	+8.571%	102	6,976	-86.842%
2026-02-05	0.3500	0.3700	0.3000	0.3500	-12.500%	507	7,069	-85.714%
2026-02-04	0.3300	0.4000	0.3300	0.4000	+2.564%	49	7,071	-87.500%
2026-02-03	0.4100	0.4100	0.3100	0.3900	-2.500%	55	7,031	-87.179%
2026-02-02	0.3700	0.4000	0.3400	0.4000	-11.111%	48	7,019	-87.500%
2026-01-30	0.4300	0.4600	0.4300	0.4500	-11.765%	6	6,983	-88.889%
2026-01-29	0.5000	0.5400	0.4500	0.5100	0.000%	103	6,981	-90.196%
2026-01-28	0.5500	0.5500	0.5100	0.5100	-7.273%	102	6,951	-90.196%
2026-01-27	0.6000	0.6000	0.5500	0.5500	-1.786%	76	6,849	-90.909%
2026-01-26	0.6000	0.6600	0.5600	0.5600	-13.846%	249	6,855	-91.071%
2026-01-23	0.5500	0.7000	0.5500	0.6500	-7.143%	13	6,851	-92.308%
2026-01-22	0.7500	0.7500	0.7000	0.7000	0.000%	253	6,839	-92.857%
2026-01-21	0.6100	0.7500	0.6100	0.7000	+7.692%	134	6,789	-92.857%
2026-01-20	0.5900	0.7000	0.5600	0.6500	-13.333%	247	6,671	-92.308%
2026-01-16	0.7000	0.7500	0.7000	0.7500	0.000%	88	6,417	-93.333%
2026-01-15	0.7900	0.7900	0.7000	0.7500	+7.143%	137	6,417	-93.333%
2026-01-14	0.6200	0.7100	0.6000	0.7000	+12.903%	29	6,281	-92.857%
2026-01-13	0.6000	0.6200	0.6000	0.6200	-1.587%	17	6,277	-91.935%
2026-01-12	0.6500	0.7000	0.6200	0.6300	-4.545%	11	6,260	-92.063%
2026-01-09	0.7000	0.7000	0.6600	0.6600	-5.714%	23	6,254	-92.424%
2026-01-08	0.6500	0.7000	0.6000	0.7000	+18.644%	2,220	6,231	-92.857%
2026-01-07	0.7500	0.7500	0.5900	0.5900	-13.235%	28	4,226	-91.525%
2026-01-06	0.7100	0.7400	0.6500	0.6800	-9.333%	175	4,216	-92.647%
2026-01-05	0.7000	0.8100	0.7000	0.7500	+7.143%	94	4,073	-93.333%
2026-01-02	0.6300	0.7300	0.6000	0.7000	+7.692%	155	4,073	-92.857%
2025-12-31	0.6500	0.7500	0.6000	0.6500	-13.333%	115	3,843	-92.308%
2025-12-30	0.6500	0.7500	0.5500	0.7500	+19.048%	49	3,843	-93.333%
2025-12-29	0.6900	0.7000	0.6300	0.6300	-7.353%	32	3,808	-92.063%
2025-12-26	0.6500	0.7200	0.6500	0.6800	+13.333%	85	3,792	-92.647%
2025-12-24	0.6000	0.6500	0.6000	0.6000	0.000%	43	3,719	-91.667%
2025-12-23	0.6000	0.6000	0.6000	0.6000	0.000%	13	3,719	-91.667%
2025-12-22	0.6000	0.6700	0.5500	0.6000	-15.493%	96	3,709	-91.667%
2025-12-18	0.7500	0.7500	0.6900	0.7100	-2.740%	24	3,692	-92.958%
2025-12-17	0.7200	0.7500	0.7000	0.7300	+12.308%	113	3,668	-93.151%
2025-12-16	0.7200	0.8400	0.6000	0.6500	-15.584%	47	3,558	-92.308%
2025-12-15	0.7500	0.8200	0.7500	0.7700	-6.098%	37	3,569	-93.506%
2025-12-12	0.8100	0.8200	0.8000	0.8200	-3.529%	21	3,533	-93.902%
2025-12-11	0.7800	0.8500	0.7800	0.8500	-5.556%	21	3,512	-94.118%
2025-12-10	0.7900	0.9000	0.7900	0.9000	+12.500%	8	3,493	-94.444%
2025-12-09	0.7500	0.8400	0.7500	0.8000	0.000%	84	3,489	-93.750%
2025-12-08	0.8700	0.9000	0.7100	0.8000	-11.111%	82	3,436	-93.750%
2025-12-05	0.8000	0.9000	0.7800	0.9000	+11.111%	24	3,375	-94.444%
2025-12-04	0.8000	0.8300	0.7000	0.8100	+1.250%	58	3,376	-93.827%
2025-12-03	0.8000	0.8700	0.8000	0.8000	+6.667%	20	3,338	-93.750%
2025-12-02	0.7500	0.8500	0.7400	0.7500	-11.765%	42	3,332	-93.333%
2025-12-01	0.7800	0.8500	0.7800	0.8500	+6.250%	80	3,315	-94.118%
2025-11-28	0.8000	0.8900	0.8000	0.8000	+5.263%	6	3,243	-93.750%
2025-11-26	0.7600	0.7600	0.7600	0.7600	+8.571%	1	3,241	-93.421%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+7.692%	4	3,241	-92.857%
2025-11-24	0.6400	0.6600	0.5500	0.6500	+12.069%	40	3,238	-92.308%
2025-11-21	0.6100	0.6100	0.5800	0.5800	+5.455%	53	3,209	-91.379%
2025-11-20	0.2500	0.7000	0.2500	0.5500	-8.333%	1,010	3,158	-90.909%
2025-11-19	0.5500	0.6000	0.5500	0.6000	+5.263%	22	3,492	-91.667%
2025-11-18	0.5800	0.6300	0.5000	0.5700	-12.308%	36	3,470	-91.228%
2025-11-17	1.0600	1.0600	0.6500	0.6500	-7.143%	7	3,480	-92.308%
2025-11-14	0.7500	0.7500	0.7000	0.7000	-6.667%	11	3,474	-92.857%
2025-11-13	0.6000	0.7500	0.6000	0.7500	-3.846%	7	3,463	-93.333%
2025-11-12	0.7500	0.8000	0.7500	0.7800	+4.000%	39	3,467	-93.590%
2025-11-11	0.7100	0.7500	0.6000	0.7500	-1.316%	49	3,451	-93.333%
2025-11-07	0.6800	0.8000	0.6000	0.7600	+8.571%	30	3,406	-93.421%
2025-11-06	0.7900	0.7900	0.7000	0.7000	-12.500%	65	3,393	-92.857%
2025-11-05	0.7500	0.8000	0.7500	0.8000	+6.667%	3	3,431	-93.750%
2025-11-04	0.7500	0.7500	0.7500	0.7500	-3.846%	3	3,429	-93.333%
2025-11-03	0.8000	0.8300	0.7800	0.7800	-2.500%	133	3,380	-93.590%
2025-10-31	0.7900	0.8000	0.7700	0.8000	0.000%	33	3,380	-93.750%
2025-10-30	0.8500	0.8500	0.8000	0.8000	-11.111%	6	3,359	-93.750%
2025-10-29	0.8000	0.9300	0.8000	0.9000	+5.882%	29	3,356	-94.444%
2025-10-28	0.8500	0.8700	0.5500	0.8500	+6.250%	30	3,354	-94.118%
2025-10-27	0.7500	0.8000	0.7100	0.8000	+6.667%	48	3,327	-93.750%
2025-10-24	0.7600	0.7600	0.7500	0.7500	-1.316%	18	3,327	-93.333%
2025-10-23	0.6800	0.7600	0.6800	0.7600	+8.571%	25	3,332	-93.421%
2025-10-22	0.7200	0.7200	0.7000	0.7000	0.000%	13	3,330	-92.857%
2025-10-21	0.7400	0.7400	0.7000	0.7000	0.000%	9	3,330	-92.857%
2025-10-20	0.6300	0.7000	0.6300	0.7000	+11.111%	16	3,322	-92.857%
2025-10-17	0.6200	0.6300	0.6200	0.6300	+3.279%	51	3,310	-92.063%
2025-10-16	0.6500	0.6800	0.6100	0.6100	-14.085%	14	3,259	-91.803%
2025-10-15	0.6600	0.7500	0.6500	0.7100	+9.231%	22	3,249	-92.958%
2025-10-14	0.6000	0.6500	0.5500	0.6500	+18.182%	75	3,242	-92.308%
2025-10-13	0.5000	0.5500	0.5000	0.5500	+17.021%	18	3,201	-90.909%
2025-10-10	0.6500	0.6500	0.4000	0.4700	+11.905%	381	3,211	-89.362%
2025-10-09	0.4300	0.4300	0.3500	0.4200	-4.545%	257	3,035	-88.095%
2025-10-08	0.4400	0.5000	0.4000	0.4400	-2.222%	519	2,934	-88.636%
2025-10-07	1.3800	1.3800	0.4500	0.4500	0.000%	9	2,531	-88.889%
2025-10-06	0.5500	0.6000	0.4500	0.4500	-10.000%	9	2,531	-88.889%
2025-10-03	0.5400	0.5700	0.5000	0.5000	-23.077%	38	2,532	-90.000%
2025-10-02	0.5500	0.6500	0.5500	0.6500	+18.182%	35	2,504	-92.308%
2025-10-01	0.5600	0.6500	0.5500	0.5500	-1.786%	12	2,493	-90.909%
2025-09-30	0.6700	0.6700	0.5500	0.5600	-11.111%	70	2,486	-91.071%
2025-09-29	0.6100	0.6500	0.5500	0.6300	-7.353%	27	2,467	-92.063%
2025-09-26	0.7500	0.7500	0.6700	0.6800	-4.225%	16	2,445	-92.647%
2025-09-25	0.7100	0.7100	0.7100	0.7100	+9.231%	34	2,448	-92.958%
2025-09-24	0.6500	0.7000	0.6000	0.6500	-17.722%	157	2,430	-92.308%
2025-09-23	0.8000	0.8500	0.7500	0.7900	-1.250%	250	2,375	-93.671%
2025-09-22	0.9200	0.9500	0.8000	0.8000	-20.000%	247	2,209	-93.750%
2025-09-19	1.0300	1.1000	0.8600	1.0000	0.000%	50	2,304	-95.000%
2025-09-18	0.8000	1.0500	0.8000	1.0000	+11.111%	125	2,271	-95.000%
2025-09-17	0.9000	0.9500	0.9000	0.9000	+5.882%	25	2,148	-94.444%
2025-09-16	0.9000	0.9000	0.8500	0.8500	-6.593%	30	2,148	-94.118%
2025-09-15	1.0000	1.0700	0.9100	0.9100	-22.881%	153	2,138	-94.505%
2025-09-12	1.2500	1.2500	1.1200	1.1800	-1.667%	124	2,022	-95.763%
2025-09-11	1.2500	1.2500	1.2000	1.2000	-2.439%	35	1,934	-95.833%
2025-09-10	1.2300	1.2300	1.2300	1.2300	+6.957%	2	1,899	-95.935%
2025-09-09	1.2100	1.2500	1.1500	1.1500	0.000%	33	1,897	-95.652%
2025-09-05	1.1500	1.1500	1.1500	1.1500	-4.167%	15	1,864	-95.652%
2025-09-02	1.2400	1.2400	1.2000	1.2000	-4.000%	16	1,849	-95.833%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-3.846%	4	1,830	-96.000%
2025-08-28	1.2000	1.3000	1.2000	1.3000	+13.043%	4	1,830	-96.154%
2025-08-26	1.1000	1.2000	1.1000	1.1500	-0.862%	18	1,817	-95.652%
2025-08-25	1.1700	1.1700	1.1500	1.1600	-11.450%	230	1,817	-95.690%
2025-08-22	1.2600	1.3100	1.2600	1.3100	+4.800%	12	1,653	-96.183%
2025-08-20	1.2500	1.2500	1.2500	1.2500	-10.714%	10	1,652	-96.000%
2025-08-19	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,642	-96.429%
2025-08-18	1.3500	1.3800	1.3000	1.3000	-0.763%	10	1,641	-96.154%
2025-08-15	1.3000	1.3100	1.3000	1.3100	-5.072%	76	1,632	-96.183%
2025-08-13	1.3800	1.3800	1.3800	1.3800	+2.222%	2	1,556	-96.377%
2025-08-12	1.4200	1.4200	1.3500	1.3500	-10.596%	158	1,556	-96.296%
2025-08-11	1.4800	1.5100	1.4500	1.5100	+7.857%	8	1,399	-96.689%
2025-08-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,404	-96.429%
2025-08-07	1.3000	1.3500	1.3000	1.3500	+3.053%	16	1,403	-96.296%
2025-08-06	1.3100	1.3100	1.3100	1.3100	-6.429%	1	1,395	-96.183%
2025-08-05	1.4000	1.4000	1.4000	1.4000	+3.704%	4	1,394	-96.429%
2025-08-01	1.3500	1.3500	1.3500	1.3500	-15.625%	40	1,390	-96.296%
2025-07-31	1.6500	1.6500	1.6000	1.6000	+21.212%	41	1,382	-96.875%
2025-07-29	1.3200	1.3200	1.3200	1.3200	-30.890%	10	1,381	-96.212%
2025-07-25	1.9100	1.9100	1.9100	1.9100	+7.910%	5	1,371	-97.382%
2025-07-22	1.7700	1.7700	1.7700	1.7700	+1.143%	1	1,376	-97.175%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-10.714%	1	1,375	-97.143%
2025-07-18	1.9600	1.9600	1.9600	1.9600	-2.000%	2	1,374	-97.449%
2025-07-17	1.9000	2.0000	1.9000	2.0000	+15.607%	22	1,372	-97.500%
2025-07-16	1.7300	1.7300	1.7300	1.7300	+1.765%	3	1,371	-97.110%
2025-07-14	1.6000	1.7500	1.6000	1.7000	0.000%	152	1,368	-97.059%
2025-07-11	1.8000	1.8000	1.7000	1.7000	0.000%	17	1,220	-97.059%
2025-07-10	1.7000	1.7000	1.7000	1.7000	+10.390%	20	1,204	-97.059%
2025-07-08	1.5400	1.5400	1.5400	1.5400	-1.282%	1	1,204	-96.753%
2025-07-07	1.5600	1.5600	1.5600	1.5600	+5.405%	1	1,203	-96.795%
2025-07-03	1.5500	1.5500	1.4800	1.4800	+13.846%	41	1,201	-96.622%
2025-07-01	2.0400	2.0400	1.3000	1.3000	0.000%	4	1,218	-96.154%
2025-06-27	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,216	-96.154%
2025-06-24	1.2000	1.2000	1.1500	1.1500	+3.604%	16	1,215	-95.652%
2025-06-20	1.0500	1.1100	1.0500	1.1100	-3.478%	20	1,199	-95.495%
2025-06-18	1.1500	1.1500	1.1500	1.1500	+13.861%	18	1,181	-95.652%
2025-06-17	1.0300	1.0500	1.0000	1.0100	-19.841%	113	1,181	-95.050%
2025-06-12	1.2600	1.2600	1.2600	1.2600	-5.970%	10	1,098	-96.032%
2025-06-10	1.2900	1.3600	1.2900	1.3400	+3.077%	45	1,098	-96.269%
2025-06-09	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,077	-96.154%
2025-06-06	1.2000	1.2100	1.2000	1.2000	+4.348%	30	1,076	-95.833%
2025-06-05	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,063	-95.652%
2025-06-04	1.3000	1.3000	1.3000	1.3000	+8.333%	29	1,085	-96.154%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-4.762%	2	1,085	-95.833%
2025-05-29	1.2100	1.2600	1.2100	1.2600	+15.596%	2	1,085	-96.032%
2025-05-27	1.0900	1.0900	1.0900	1.0900	-4.386%	4	1,086	-95.413%
2025-05-23	1.1400	1.1400	1.1400	1.1400	-0.870%	8	1,088	-95.614%
2025-05-19	1.1500	1.1500	1.1500	1.1500	-2.542%	5	1,088	-95.652%
2025-05-13	1.2000	1.2300	1.1600	1.1800	+2.609%	29	1,088	-95.763%
2025-05-12	1.1000	1.1500	1.1000	1.1500	-0.862%	20	1,063	-95.652%
2025-05-09	1.0200	1.1600	0.9500	1.1600	+31.818%	50	1,062	-95.690%
2025-05-08	0.9000	0.9000	0.8500	0.8800	-7.368%	15	1,048	-94.318%
2025-05-07	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,043	-94.737%
2025-05-02	0.8500	0.9500	0.8500	0.9500	+11.765%	184	1,038	-94.737%
2025-04-30	0.8400	0.8500	0.8400	0.8500	-3.409%	10	1,066	-94.118%
2025-04-29	0.9400	0.9400	0.8800	0.8800	-14.563%	8	1,073	-94.318%
2025-04-25	1.1500	1.1500	1.0300	1.0300	-1.905%	82	1,076	-95.146%
2025-04-23	1.0500	1.0500	1.0300	1.0500	+31.250%	502	1,089	-95.238%
2025-04-22	0.8000	0.8000	0.8000	0.8000	+9.589%	20	1,308	-93.750%
2025-04-15	0.7000	0.7300	0.7000	0.7300	+7.353%	22	1,288	-93.151%
2025-04-14	0.6800	0.6800	0.6800	0.6800	-5.556%	3	1,306	-92.647%
2025-04-11	0.7000	0.7200	0.6900	0.7200	-10.000%	102	1,303	-93.056%
2025-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,324	-93.750%
2025-04-09	0.5200	0.8000	0.5200	0.8000	+45.455%	526	1,314	-93.750%
2025-04-08	0.7500	0.7500	0.5500	0.5500	-15.385%	21	835	-90.909%
2025-04-07	0.5500	0.7300	0.5200	0.6500	-20.732%	53	834	-92.308%
2025-04-04	0.7300	0.8200	0.7300	0.8200	-31.092%	54	799	-93.902%
2025-04-03	1.1900	1.1900	1.1900	1.1900	-11.852%	20	787	-95.798%
2025-04-01	1.3500	1.3500	1.3500	1.3500	+8.000%	2	787	-96.296%
2025-03-31	1.2500	1.2500	1.2500	1.2500	+2.459%	4	785	-96.000%
2025-03-28	1.5000	1.5000	1.2200	1.2200	-3.937%	26	781	-95.902%
2025-03-26	1.2700	1.2700	1.2700	1.2700	+1.600%	20	773	-96.063%
2025-03-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	753	-96.000%
2025-03-19	1.1500	1.1500	1.1500	1.1500	-4.167%	10	752	-95.652%
2025-03-18	1.2000	1.2000	1.2000	1.2000	+9.091%	6	752	-95.833%
2025-03-17	1.1000	1.1000	1.1000	1.1000	+5.769%	11	746	-95.455%
2025-03-14	0.9700	1.0400	0.9700	1.0400	+9.474%	86	747	-95.192%
2025-03-13	0.9000	0.9500	0.9000	0.9500	+11.765%	28	713	-94.737%
2025-03-12	1.0200	1.0200	0.8500	0.8500	-23.423%	7	713	-94.118%
2025-03-11	1.1100	1.1100	1.1100	1.1100	-28.387%	10	708	-95.495%
2025-03-04	1.7500	1.7500	1.5500	1.5500	-22.500%	2	708	-96.774%
2025-03-03	2.0000	2.0000	2.0000	2.0000	+14.286%	5	702	-97.500%
2025-02-26	1.8000	1.8000	1.7500	1.7500	+8.696%	6	702	-97.143%
2025-02-24	1.7000	1.7000	1.6100	1.6100	-15.263%	93	697	-96.894%
2025-02-21	1.9000	1.9000	1.9000	1.9000	+2.703%	20	605	-97.368%
2025-02-18	1.7500	1.8500	1.7500	1.8500	+5.714%	3	595	-97.297%
2025-02-14	1.7500	1.7500	1.7500	1.7500	+6.707%	10	587	-97.143%
2025-02-13	1.6000	1.6400	1.6000	1.6400	-2.381%	5	586	-96.951%
2025-02-12	1.4600	1.6800	1.4600	1.6800	+8.387%	11	586	-97.024%
2025-02-11	1.4000	1.5500	1.3900	1.5500	+6.897%	6	583	-96.774%
2025-02-10	1.4500	1.4500	1.4500	1.4500	0.000%	6	580	-96.552%
2025-02-07	1.4500	1.4500	1.4500	1.4500	+5.072%	24	574	-96.552%
2025-02-05	1.6000	1.6000	1.3800	1.3800	-38.667%	46	576	-96.377%
2025-02-04	2.2600	2.2600	2.2500	2.2500	+8.173%	5	566	-97.778%
2025-02-03	2.0800	2.0800	2.0800	2.0800	-3.256%	30	566	-97.596%
2025-01-31	2.0500	2.1500	2.0500	2.1500	+10.256%	46	536	-97.674%
2025-01-28	2.0000	2.0000	1.9500	1.9500	+2.632%	3	533	-97.436%
2025-01-27	1.9000	1.9000	1.9000	1.9000	-6.863%	1	531	-97.368%
2025-01-24	2.0400	2.0400	2.0400	2.0400	+7.368%	2	530	-97.549%
2025-01-23	2.0500	2.0500	1.9000	1.9000	0.000%	31	530	-97.368%
2025-01-22	1.7500	1.9000	1.7500	1.9000	+5.556%	25	553	-97.368%
2025-01-21	1.8000	1.8000	1.8000	1.8000	+2.857%	5	523	-97.222%
2025-01-17	1.7000	1.8000	1.7000	1.7500	+16.667%	42	523	-97.143%
2025-01-16	1.5000	1.6000	1.5000	1.5000	+7.143%	15	523	-96.667%
2025-01-15	1.3900	1.4000	1.3900	1.4000	+8.527%	4	515	-96.429%
2025-01-14	1.2700	1.2900	1.2600	1.2900	+17.273%	13	513	-96.124%
2025-01-13	1.1000	1.1500	1.0800	1.1000	+1.852%	45	500	-95.455%
2025-01-10	1.2800	1.2800	1.0700	1.0800	+8.000%	100	460	-95.370%
2025-01-06	1.0900	1.1500	1.0000	1.0000	-13.793%	13	415	-95.000%
2025-01-03	1.1600	1.1600	1.1600	1.1600	-3.333%	2	402	-95.690%
2025-01-02	1.2000	1.2000	1.2000	1.2000	+4.348%	4	401	-95.833%
2024-12-31	1.0500	1.1800	1.0500	1.1500	-10.853%	36	361	-95.652%
2024-12-30	1.1500	1.2900	1.0000	1.2900	+12.174%	17	361	-96.124%
2024-12-27	1.1500	1.1500	1.1500	1.1500	+12.745%	30	356	-95.652%
2024-12-26	2.5800	2.5800	1.0200	1.0200	-1.923%	3	341	-95.098%
2024-12-24	0.9000	1.0500	0.9000	1.0400	+55.224%	7	339	-95.192%
2024-12-19	0.7500	0.9000	0.6700	0.6700	-16.250%	158	339	-92.537%
2024-12-16	0.8000	0.8000	0.8000	0.8000	-5.882%	5	326	-93.750%
2024-12-13	0.8000	0.8500	0.8000	0.8500	0.000%	120	326	-94.118%
2024-12-12	1.0000	1.0000	0.8500	0.8500	-5.556%	38	266	-94.118%
2024-12-11	0.9000	0.9000	0.9000	0.9000	+12.500%	7	248	-94.444%
2024-12-10	0.8000	0.8000	0.8000	0.8000	-21.569%	10	241	-93.750%
2024-12-09	1.0200	1.0200	1.0200	1.0200	+13.333%	1	231	-95.098%
2024-12-03	1.0000	1.0000	0.9000	0.9000	+5.882%	17	230	-94.444%
2024-12-02	0.8500	0.8500	0.8500	0.8500	-5.556%	30	214	-94.118%
2024-11-29	0.8900	0.9000	0.8900	0.9000	+3.448%	18	184	-94.444%
2024-11-27	0.8700	0.8700	0.8700	0.8700	+74.000%	4	171	-94.253%
2024-11-26	0.8200	0.8500	0.5000	0.5000	-80.000%	35	171	-90.000%
2024-11-15	2.5000	2.5000	2.5000	2.5000	+284.615%	40	136	-98.000%
2024-11-14	0.6500	0.6500	0.6500	0.6500	-7.143%	4	136	-92.308%
2024-11-12	0.6500	0.7000	0.5500	0.7000	-6.667%	40	132	-92.857%