Dark

ARKG20270115C40
ARKG Jan 15 2027 40.00 Call (ARKG270115C00040000)
option OPRA

EOD

Sep 30, 2026

16.14+9.796%(+1.44)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.5000	16.2600	15.5000	16.1400	+9.796%	17	5,027	0.000%
2026-09-29	16.0000	16.0000	14.5000	14.7000	-2.000%	39	5,036	+9.796%
2026-09-28	15.0000	15.0000	15.0000	15.0000	+2.041%	3	5,068	+7.600%
2026-09-25	14.9700	14.9700	14.7000	14.7000	-2.390%	5	5,068	+9.796%
2026-09-24	14.1000	15.1000	13.0700	15.0600	+5.168%	124	5,091	+7.171%
2026-09-22	14.4000	14.9000	14.2000	14.3200	+6.074%	1,750	6,017	+12.709%
2026-09-21	14.0000	14.0000	13.5000	13.5000	+2.273%	50	6,274	+19.556%
2026-09-18	13.5000	13.5000	12.8700	13.2000	-1.124%	16	6,274	+22.273%
2026-09-17	11.3000	13.5000	11.3000	13.3500	+25.470%	528	6,745	+20.899%
2026-09-16	11.0900	11.0900	10.6400	10.6400	+7.258%	9	6,787	+51.692%
2026-09-15	9.5000	10.0100	9.4000	9.9200	+5.532%	76	6,848	+62.702%
2026-09-14	9.2700	9.4000	9.2700	9.4000	+10.588%	70	6,861	+71.702%
2026-09-11	8.5000	8.5000	8.5000	8.5000	-0.468%	5	6,850	+89.882%
2026-09-10	8.5400	8.5400	8.5400	8.5400	-7.174%	2	6,856	+88.993%
2026-09-09	9.2000	9.2000	9.2000	9.2000	0.000%	2	6,858	+75.435%
2026-09-08	8.8000	9.2000	8.8000	9.2000	-4.167%	11	6,867	+75.435%
2026-09-04	9.6000	9.7300	9.5300	9.6000	-2.141%	16	6,857	+68.125%
2026-09-03	9.3900	9.8100	9.3000	9.8100	+9.000%	6	6,857	+64.526%
2026-09-02	10.0000	10.0000	9.0000	9.0000	-10.000%	11	6,866	+79.333%
2026-09-01	9.7700	10.0000	9.7700	10.0000	+1.317%	9	6,878	+61.400%
2026-08-31	9.5000	10.0000	9.3000	9.8700	-6.000%	15	6,878	+63.526%
2026-08-28	10.9000	11.3500	10.3500	10.5000	-15.323%	23	6,878	+53.714%
2026-08-27	12.4000	12.7100	12.3400	12.4000	+3.333%	40	6,912	+30.161%
2026-08-26	12.0000	12.0000	11.9000	12.0000	-3.226%	12	6,913	+34.500%
2026-08-25	11.1000	12.8500	11.1000	12.4000	+14.815%	56	6,991	+30.161%
2026-08-24	10.6000	11.0000	10.3000	10.8000	-10.000%	44	7,003	+49.444%
2026-08-21	11.0000	12.1400	10.9000	12.0000	+12.570%	180	7,009	+34.500%
2026-08-20	10.3000	11.4000	10.3000	10.6600	-0.374%	27	7,063	+51.407%
2026-08-19	9.0000	10.7000	9.0000	10.7000	+48.611%	341	7,329	+50.841%
2026-08-18	7.5000	7.7900	7.1000	7.2000	-8.861%	25	7,638	+124.167%
2026-08-17	7.2800	8.0000	7.2800	7.9000	+4.084%	115	7,640	+104.304%
2026-08-14	7.5000	7.7900	7.2000	7.5900	-8.554%	621	7,685	+112.648%
2026-08-13	8.3000	8.6600	8.2800	8.3000	-3.488%	61	7,979	+94.458%
2026-08-12	8.6000	8.8000	8.4000	8.6000	-0.578%	82	8,041	+87.674%
2026-08-11	8.5400	8.7800	8.5400	8.6500	0.000%	123	8,287	+86.590%
2026-08-10	7.7000	8.6700	7.7000	8.6500	+12.338%	179	8,291	+86.590%
2026-08-07	7.1000	7.7000	6.8000	7.7000	+26.853%	219	8,323	+109.610%
2026-08-06	6.2500	6.2500	6.0700	6.0700	-7.187%	17	8,361	+165.898%
2026-08-05	6.5000	6.8000	6.5000	6.5400	+3.810%	35	8,389	+146.789%
2026-08-04	5.9700	6.3000	5.7000	6.3000	+9.565%	145	8,478	+156.190%
2026-08-03	5.6200	5.7500	5.5000	5.7500	+15.927%	65	8,548	+180.696%
2026-07-31	5.2000	5.2000	4.9000	4.9600	-6.415%	7	8,558	+225.403%
2026-07-30	5.0000	5.3000	5.0000	5.3000	+12.766%	35	8,568	+204.528%
2026-07-29	4.6000	4.7000	4.4000	4.7000	+4.444%	51	8,594	+243.404%
2026-07-28	4.7000	4.7000	4.2000	4.5000	-6.250%	95	8,642	+258.667%
2026-07-27	4.9000	5.2100	4.5000	4.8000	-7.692%	47	8,653	+236.250%
2026-07-24	5.0000	5.2000	4.8000	5.2000	-1.887%	51	8,653	+210.385%
2026-07-23	5.3000	5.7500	5.3000	5.3000	-2.930%	48	8,658	+204.528%
2026-07-22	5.4400	5.5500	5.4400	5.4600	-6.667%	7	8,669	+195.604%
2026-07-21	5.1200	5.8500	5.1200	5.8500	+14.706%	45	8,690	+175.897%
2026-07-20	5.6500	5.6500	5.1000	5.1000	-16.393%	19	8,696	+216.471%
2026-07-17	5.5000	6.2000	5.5000	6.1000	+1.667%	106	8,698	+164.590%
2026-07-16	6.8000	6.8000	5.7000	6.0000	-14.286%	114	8,695	+169.000%
2026-07-15	6.9000	7.0000	6.6000	7.0000	0.000%	27	8,728	+130.571%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+3.397%	3	8,758	+130.571%
2026-07-13	6.5000	7.3000	6.5000	6.7700	-8.266%	131	8,758	+138.405%
2026-07-10	7.6700	7.8800	7.0000	7.3800	-12.143%	79	8,824	+118.699%
2026-07-09	8.5000	8.8100	8.4000	8.4000	+10.526%	18	8,832	+92.143%
2026-07-08	7.5500	7.9000	6.9500	7.6000	-6.173%	60	8,844	+112.368%
2026-07-07	8.4000	8.6000	7.8000	8.1000	-13.646%	129	8,927	+99.259%
2026-07-06	8.3200	9.6000	8.2500	9.3800	+10.613%	63	8,948	+72.068%
2026-07-02	8.7800	9.1600	8.2000	8.4800	+1.679%	138	8,984	+90.330%
2026-07-01	7.9500	8.8000	7.9500	8.3400	+4.250%	66	8,984	+93.525%
2026-06-30	8.0000	8.1500	7.5000	8.0000	-2.676%	80	9,342	+101.750%
2026-06-29	8.1900	8.4500	7.8000	8.2200	+11.081%	139	9,343	+96.350%
2026-06-26	6.6000	8.2000	6.6000	7.4000	+8.824%	633	9,338	+118.108%
2026-06-25	6.4000	6.8000	6.2000	6.8000	+16.838%	259	9,551	+137.353%
2026-06-24	5.0000	6.1000	5.0000	5.8200	+31.377%	1,262	9,988	+177.320%
2026-06-23	4.7800	4.7800	4.4000	4.4300	-0.449%	112	9,683	+264.334%
2026-06-22	5.0000	5.0000	4.4000	4.4500	-5.319%	110	9,719	+262.697%
2026-06-18	4.5000	4.7000	4.1000	4.7000	+21.762%	226	9,764	+243.404%
2026-06-17	3.8000	4.7000	3.8000	3.8600	-3.500%	112	9,764	+318.135%
2026-06-16	3.9000	4.0000	3.8100	4.0000	0.000%	28	9,775	+303.500%
2026-06-15	3.6000	4.1000	3.6000	4.0000	+21.212%	75	9,788	+303.500%
2026-06-12	3.5100	3.7500	3.2000	3.3000	-2.941%	113	9,832	+389.091%
2026-06-11	3.4000	3.4500	3.0000	3.4000	+6.250%	96	9,834	+374.706%
2026-06-10	3.7000	3.8000	3.1000	3.2000	-5.882%	88	9,828	+404.375%
2026-06-09	3.6000	3.6000	2.9500	3.4000	+3.030%	134	9,929	+374.706%
2026-06-08	3.5000	3.8400	3.2000	3.3000	-2.941%	74	9,957	+389.091%
2026-06-05	4.3000	4.3000	3.0000	3.4000	-27.813%	655	9,956	+374.706%
2026-06-04	3.2000	5.0300	3.2000	4.7100	+53.420%	366	9,910	+242.675%
2026-06-03	2.9000	3.1000	2.8000	3.0700	-4.063%	103	9,961	+425.733%
2026-06-02	3.6000	3.6000	3.0000	3.2000	-9.859%	8	9,976	+404.375%
2026-06-01	3.4000	3.8000	2.9500	3.5500	+4.412%	159	9,973	+354.648%
2026-05-29	3.1800	3.6500	3.0000	3.4000	+6.250%	112	10,036	+374.706%
2026-05-28	2.3000	3.2800	2.3000	3.2000	+35.593%	418	10,052	+404.375%
2026-05-27	2.1500	2.5000	2.1500	2.3600	+12.381%	750	10,354	+583.898%
2026-05-26	2.0000	2.1500	1.9500	2.1000	+13.514%	230	10,624	+668.571%
2026-05-22	1.9000	1.9000	1.8200	1.8500	+8.824%	86	10,702	+772.432%
2026-05-21	1.3900	1.7500	1.3900	1.7000	+17.241%	16	10,702	+849.412%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+28.319%	20	10,702	+1,013.103%
2026-05-19	1.1000	1.1300	1.0700	1.1300	-9.600%	48	10,641	+1,328.319%
2026-05-18	1.2500	1.2500	1.2500	1.2500	0.000%	35	10,641	+1,191.200%
2026-05-15	1.2000	1.4200	1.2000	1.2500	-19.355%	114	10,641	+1,191.200%
2026-05-14	1.5500	1.5900	1.5500	1.5500	-3.125%	40	10,696	+941.290%
2026-05-13	1.4500	1.6000	1.4500	1.6000	+6.667%	126	10,685	+908.750%
2026-05-12	1.6000	1.6000	1.5000	1.5000	-14.286%	146	10,685	+976.000%
2026-05-11	1.8800	1.9200	1.7500	1.7500	+2.941%	96	10,685	+822.286%
2026-05-08	1.5500	1.7000	1.5500	1.7000	-2.857%	30	10,652	+849.412%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-6.417%	45	10,654	+822.286%
2026-05-06	1.9500	1.9500	1.8700	1.8700	-1.058%	4	10,654	+763.102%
2026-05-04	1.8000	1.9200	1.8000	1.8900	+2.717%	183	10,655	+753.968%
2026-05-01	1.6500	1.8500	1.6500	1.8400	+5.143%	58	10,666	+777.174%
2026-04-30	1.3500	1.7500	1.3500	1.7500	+45.833%	35	10,666	+822.286%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-29.825%	35	10,681	+1,245.000%
2026-04-28	1.8000	1.8000	1.7100	1.7100	-5.525%	43	10,681	+843.860%
2026-04-27	1.9000	1.9000	1.8100	1.8100	-2.162%	20	10,681	+791.713%
2026-04-24	1.8500	1.8500	1.8500	1.8500	+5.714%	11	10,668	+772.432%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-18.605%	3	10,669	+822.286%
2026-04-22	2.2000	2.2000	2.1000	2.1500	0.000%	9	10,672	+650.698%
2026-04-21	2.2100	2.4000	2.1000	2.1500	-1.826%	52	10,692	+650.698%
2026-04-20	2.1100	2.3100	2.1000	2.1900	+4.286%	348	10,692	+636.986%
2026-04-17	2.0600	2.2200	2.0600	2.1000	+13.514%	265	10,697	+668.571%
2026-04-16	1.8300	1.8500	1.7000	1.8500	+5.714%	77	10,586	+772.432%
2026-04-15	1.8000	1.8000	1.7500	1.7500	+5.422%	10	10,615	+822.286%
2026-04-14	1.4500	1.6600	1.4500	1.6600	+27.692%	41	10,615	+872.289%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+23.810%	2	10,627	+1,141.538%
2026-04-10	1.2500	1.2500	1.0500	1.0500	-12.500%	113	10,633	+1,437.143%
2026-04-09	1.2500	1.2500	1.2000	1.2000	-25.000%	11	10,734	+1,245.000%
2026-04-08	1.6500	1.7000	1.6000	1.6000	+23.077%	23	10,724	+908.750%
2026-04-07	1.4500	1.4500	1.3000	1.3000	-13.333%	8	10,724	+1,141.538%
2026-04-06	1.6500	1.6500	1.4500	1.5000	+7.143%	137	10,724	+976.000%
2026-04-02	1.4000	1.4000	1.4000	1.4000	0.000%	3	10,725	+1,052.857%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+7.692%	9	10,725	+1,052.857%
2026-03-31	1.1000	1.3200	1.1000	1.3000	+27.451%	184	10,725	+1,141.538%
2026-03-30	1.0500	1.0700	0.9800	1.0200	-7.273%	29	10,750	+1,482.353%
2026-03-27	1.2000	1.2000	1.1000	1.1000	-15.385%	9	10,755	+1,367.273%
2026-03-26	1.4000	1.4000	1.3000	1.3000	-15.584%	10	10,750	+1,141.538%
2026-03-25	1.5400	1.5400	1.5400	1.5400	+12.409%	4	10,754	+948.052%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-1.439%	1	10,754	+1,078.102%
2026-03-20	1.4000	1.4000	1.3900	1.3900	-0.714%	131	10,755	+1,061.151%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-9.677%	1	10,885	+1,052.857%
2026-03-18	1.5600	1.5600	1.5000	1.5500	-4.908%	10	10,885	+941.290%
2026-03-17	1.7000	1.7000	1.6000	1.6300	+3.822%	39	10,890	+890.184%
2026-03-16	1.7000	1.7500	1.5000	1.5700	-4.848%	34	10,918	+928.025%
2026-03-13	1.5600	1.7000	1.4000	1.6500	+13.793%	13	10,887	+878.182%
2026-03-12	1.8500	1.8500	1.4500	1.4500	-23.280%	23	10,895	+1,013.103%
2026-03-11	1.9000	1.9000	1.8900	1.8900	-2.577%	10	10,890	+753.968%
2026-03-10	2.0500	2.0500	1.9400	1.9400	-14.912%	18	10,893	+731.959%
2026-03-09	2.1300	2.2800	2.0000	2.2800	+6.047%	134	10,900	+607.895%
2026-03-06	2.2000	2.3000	2.1000	2.1500	-20.370%	111	10,962	+650.698%
2026-03-05	2.5000	2.7000	2.3000	2.7000	+22.727%	13	10,913	+497.778%
2026-03-04	2.6500	3.0000	2.2000	2.2000	-12.000%	7	10,916	+633.636%
2026-03-03	2.3000	2.5000	2.3000	2.5000	-3.846%	11	10,911	+545.600%
2026-03-02	2.5000	2.6500	2.4000	2.6000	-2.622%	29	10,915	+520.769%
2026-02-27	2.7200	2.8000	2.5000	2.6700	-11.000%	8	10,937	+504.494%
2026-02-26	2.6400	3.0100	2.4000	3.0000	+5.263%	42	10,935	+438.000%
2026-02-25	2.7000	2.8500	2.5900	2.8500	+6.343%	25	10,948	+466.316%
2026-02-24	2.6100	2.7000	2.4500	2.6800	+14.043%	54	10,948	+502.239%
2026-02-23	2.5000	2.5000	2.2300	2.3500	-6.000%	42	10,972	+586.809%
2026-02-20	2.8000	2.8000	2.5000	2.5000	-10.394%	4	10,997	+545.600%
2026-02-19	2.8000	2.8000	2.7500	2.7900	-0.357%	22	10,996	+478.495%
2026-02-18	2.7000	2.8400	2.7000	2.8000	+8.108%	40	11,017	+476.429%
2026-02-17	2.3000	2.5900	2.3000	2.5900	+3.600%	335	11,056	+523.166%
2026-02-13	2.5000	2.6000	2.3000	2.5000	+3.306%	143	11,204	+545.600%
2026-02-12	2.3300	2.4200	2.1500	2.4200	-6.923%	16	11,204	+566.942%
2026-02-11	2.5000	2.6000	2.5000	2.6000	-8.772%	658	11,199	+520.769%
2026-02-10	2.7500	2.8500	2.7500	2.8500	0.000%	74	11,257	+466.316%
2026-02-09	2.6000	2.8500	2.6000	2.8500	+3.636%	9	11,261	+466.316%
2026-02-06	2.5200	2.7500	2.5000	2.7500	+20.614%	24	11,259	+486.909%
2026-02-05	2.6500	2.6500	2.2800	2.2800	-16.788%	145	11,265	+607.895%
2026-02-04	2.9500	2.9500	2.5000	2.7400	-8.667%	281	11,271	+489.051%
2026-02-03	3.3000	3.3000	2.8000	3.0000	-9.091%	117	11,305	+438.000%
2026-02-02	3.3000	3.3000	3.2000	3.3000	+3.125%	29	11,313	+389.091%
2026-01-30	3.4200	3.4200	3.0000	3.2000	-8.571%	85	11,312	+404.375%
2026-01-29	3.6000	3.6400	3.5000	3.5000	-3.047%	166	11,319	+361.143%
2026-01-28	4.0000	4.0000	3.5000	3.6100	-11.951%	104	11,323	+347.091%
2026-01-27	4.2000	4.2000	3.9600	4.1000	-0.485%	65	11,293	+293.659%
2026-01-26	4.2000	4.3500	3.9000	4.1200	-4.186%	95	11,288	+291.748%
2026-01-23	4.7500	4.7500	4.1600	4.3000	-2.273%	89	11,281	+275.349%
2026-01-22	4.0400	4.9000	4.0400	4.4000	+10.000%	148	11,232	+266.818%
2026-01-21	3.6000	4.0000	3.6000	4.0000	+7.817%	160	11,310	+303.500%
2026-01-20	3.6000	3.9000	3.5000	3.7100	-7.250%	45	11,287	+335.040%
2026-01-16	3.9000	4.1500	3.9000	4.0000	-0.249%	32	11,314	+303.500%
2026-01-15	4.2000	4.2200	4.0000	4.0100	-3.373%	65	11,314	+302.494%
2026-01-14	3.9000	4.1600	3.9000	4.1500	+1.220%	155	11,320	+288.916%
2026-01-13	3.8200	4.1000	3.8200	4.1000	+7.895%	78	11,206	+293.659%
2026-01-12	3.8000	3.8800	3.6500	3.8000	+15.152%	23	11,171	+324.737%
2026-01-09	3.6000	3.6000	3.3000	3.3000	-8.333%	84	11,166	+389.091%
2026-01-08	3.7000	3.9500	3.6000	3.6000	-10.000%	68	11,086	+348.333%
2026-01-07	3.9000	4.1700	3.8000	4.0000	+5.263%	136	11,024	+303.500%
2026-01-06	3.6900	3.8000	3.4000	3.8000	+15.502%	81	11,105	+324.737%
2026-01-05	3.0000	3.4000	3.0000	3.2900	+9.667%	158	11,119	+390.578%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+7.143%	1	11,003	+438.000%
2025-12-31	2.5500	3.0100	2.5500	2.8000	-9.677%	68	11,036	+476.429%
2025-12-30	3.0000	3.1000	2.8700	3.1000	+8.772%	59	11,036	+420.645%
2025-12-29	3.1000	3.1000	2.8500	2.8500	-11.765%	134	11,052	+466.316%
2025-12-26	3.2000	3.2300	3.2000	3.2300	-6.377%	33	11,107	+399.690%
2025-12-24	3.4500	3.4500	3.4500	3.4500	-1.429%	8	11,110	+367.826%
2025-12-23	3.3900	3.8000	3.3000	3.5000	-5.405%	27	11,110	+361.143%
2025-12-22	3.6000	3.7700	3.6000	3.7000	+23.333%	12	11,085	+336.216%
2025-12-19	3.1100	3.3000	2.9500	3.0000	-5.363%	60	11,075	+438.000%
2025-12-18	3.3000	3.3000	3.1700	3.1700	-0.627%	21	11,114	+409.148%
2025-12-17	3.4300	3.4300	3.1900	3.1900	-2.147%	30	11,114	+405.956%
2025-12-16	3.5700	3.5700	3.2000	3.2600	-9.444%	57	11,140	+395.092%
2025-12-15	3.8000	3.8000	3.4000	3.6000	-5.759%	35	11,118	+348.333%
2025-12-12	3.8000	4.0000	3.5000	3.8200	-2.051%	90	11,104	+322.513%
2025-12-11	3.6000	3.9000	3.6000	3.9000	-6.699%	8	11,082	+313.846%
2025-12-10	3.9000	4.1800	3.9000	4.1800	+2.200%	95	11,082	+286.124%
2025-12-08	4.0400	4.2400	4.0400	4.0900	+3.544%	31	11,158	+294.621%
2025-12-05	4.1600	4.2000	3.9500	3.9500	-8.140%	11	11,155	+308.608%
2025-12-04	4.1000	4.4000	3.8800	4.3000	+10.256%	155	11,152	+275.349%
2025-12-03	3.6900	4.0000	3.6300	3.9000	+5.978%	77	11,177	+313.846%
2025-12-02	3.7000	3.7000	3.4500	3.6800	-3.158%	70	11,122	+338.587%
2025-12-01	3.9600	4.0000	3.8000	3.8000	-8.434%	34	11,131	+324.737%
2025-11-28	4.0300	4.1800	4.0200	4.1500	+1.220%	32	11,108	+288.916%
2025-11-26	4.1000	4.3000	4.1000	4.1000	+0.737%	60	11,163	+293.659%
2025-11-25	3.9000	4.3000	3.8000	4.0700	+4.359%	46	11,163	+296.560%
2025-11-24	3.5200	3.9000	3.4000	3.9000	+11.429%	125	11,165	+313.846%
2025-11-21	3.2000	3.5000	2.8500	3.5000	+37.255%	225	11,105	+361.143%
2025-11-20	3.0700	3.3500	2.5500	2.5500	-8.929%	23	11,043	+532.941%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+3.704%	6	11,047	+476.429%
2025-11-18	2.7000	2.8000	2.5500	2.7000	+8.000%	174	11,052	+497.778%
2025-11-17	2.6200	2.8000	2.5000	2.5000	-12.281%	17	11,097	+545.600%
2025-11-14	2.3600	2.9000	2.3600	2.8500	+1.786%	331	11,103	+466.316%
2025-11-13	3.0000	3.3000	2.5000	2.8000	-17.889%	287	11,056	+476.429%
2025-11-12	3.7000	3.7000	2.9000	3.4100	-2.011%	39	11,146	+373.314%
2025-11-11	3.2700	3.5000	3.2000	3.4800	+2.053%	40	11,120	+363.793%
2025-11-10	3.5200	3.8000	3.3000	3.4100	+11.803%	237	11,137	+373.314%
2025-11-07	3.2000	3.4000	2.7500	3.0500	-7.576%	305	11,237	+429.180%
2025-11-06	3.7000	3.8000	3.2000	3.3000	-19.512%	395	11,233	+389.091%
2025-11-05	3.9000	4.1000	3.6000	4.1000	+5.398%	442	11,230	+293.659%
2025-11-04	4.0000	4.2800	3.8400	3.8900	-13.556%	96	11,306	+314.910%
2025-11-03	4.4000	4.5000	4.1000	4.5000	-3.226%	250	11,369	+258.667%
2025-10-31	4.0700	4.6500	4.0600	4.6500	+13.415%	152	11,369	+247.097%
2025-10-30	4.1000	4.5000	4.1000	4.1000	-3.756%	159	11,434	+293.659%
2025-10-29	4.2600	4.5000	4.1000	4.2600	-0.930%	129	11,415	+278.873%
2025-10-28	4.5000	4.7000	4.3000	4.3000	-7.725%	425	11,423	+275.349%
2025-10-27	4.5000	5.0000	4.3200	4.6600	-6.613%	604	11,533	+246.352%
2025-10-24	5.0000	5.1000	4.9000	4.9900	+3.099%	95	11,533	+223.447%
2025-10-23	4.4000	4.9000	4.4000	4.8400	+6.374%	113	11,509	+233.471%
2025-10-22	5.0000	5.2000	4.2000	4.5500	-16.667%	751	11,432	+254.725%
2025-10-21	6.0000	6.0000	5.4000	5.4600	-6.507%	327	11,199	+195.604%
2025-10-20	5.2000	6.0000	5.2000	5.8400	+24.255%	620	10,966	+176.370%
2025-10-17	4.9500	5.0000	4.3000	4.7000	-6.000%	253	10,810	+243.404%
2025-10-16	5.3100	5.4600	5.0000	5.0000	-1.961%	195	10,699	+222.800%
2025-10-15	4.8900	5.4000	4.7000	5.1000	+16.438%	292	10,729	+216.471%
2025-10-14	3.6000	4.5000	3.6000	4.3800	+7.353%	211	10,605	+268.493%
2025-10-13	4.4000	4.5000	4.0800	4.0800	-7.273%	97	10,602	+295.588%
2025-10-10	4.7000	4.7000	4.0000	4.4000	-4.348%	861	10,597	+266.818%
2025-10-09	5.0000	5.0000	4.4300	4.6000	-4.167%	809	11,104	+250.870%
2025-10-08	3.6000	4.8000	3.3600	4.8000	+41.593%	899	10,462	+236.250%
2025-10-07	3.6000	3.6200	3.2900	3.3900	-6.354%	191	9,991	+376.106%
2025-10-06	3.4900	3.8000	3.2000	3.6200	+7.101%	988	9,991	+345.856%
2025-10-03	3.0000	3.4500	3.0000	3.3800	+12.667%	218	9,409	+377.515%
2025-10-02	2.8400	3.1200	2.8000	3.0000	+11.111%	249	9,322	+438.000%
2025-10-01	2.5800	2.8500	2.5800	2.7000	+10.656%	37	9,251	+497.778%
2025-09-30	2.3000	2.4600	2.2500	2.4400	+2.521%	143	9,238	+561.475%
2025-09-29	2.2800	2.3800	2.1500	2.3800	+8.182%	184	9,244	+578.151%
2025-09-26	2.0900	2.2000	2.0000	2.2000	+7.317%	24	9,192	+633.636%
2025-09-25	2.0500	2.1700	2.0500	2.0500	-6.818%	75	9,213	+687.317%
2025-09-24	2.4000	2.4800	2.1500	2.2000	-6.780%	273	9,150	+633.636%
2025-09-23	2.4500	2.5000	2.3600	2.3600	-2.075%	124	8,947	+583.898%
2025-09-22	2.4500	2.4500	2.3500	2.4100	0.000%	25	8,947	+569.710%
2025-09-19	2.3500	2.4500	2.3400	2.4100	+4.783%	101	8,957	+569.710%
2025-09-18	2.0500	2.3000	2.0500	2.3000	+12.195%	240	9,051	+601.739%
2025-09-17	1.9300	2.1000	1.9100	2.0500	+3.535%	524	8,907	+687.317%
2025-09-16	1.7900	1.9800	1.7900	1.9800	+9.392%	381	9,124	+715.152%
2025-09-15	1.8000	1.8100	1.7500	1.8100	-2.162%	38	9,435	+791.713%
2025-09-12	1.8500	1.9000	1.7600	1.8500	-3.646%	122	9,444	+772.432%
2025-09-11	1.7000	1.9700	1.7000	1.9200	+17.791%	78	9,411	+740.625%
2025-09-10	1.7000	1.8000	1.6300	1.6300	-6.857%	44	9,472	+890.184%
2025-09-09	1.7000	1.7500	1.7000	1.7500	-1.130%	6	9,477	+822.286%
2025-09-08	1.7100	1.7700	1.7100	1.7700	+2.907%	3	9,481	+811.864%
2025-09-05	1.8000	1.8000	1.7100	1.7200	+8.861%	38	9,484	+838.372%
2025-09-04	1.5800	1.5800	1.5800	1.5800	-7.059%	3	9,469	+921.519%
2025-09-03	1.7000	1.7000	1.7000	1.7000	+3.030%	6	9,472	+849.412%
2025-09-02	1.6000	1.6500	1.6000	1.6500	+3.125%	9	9,478	+878.182%
2025-08-29	1.6500	1.6500	1.6000	1.6000	-8.571%	11	9,495	+908.750%
2025-08-27	1.7300	1.8500	1.7300	1.7500	+1.156%	27	9,495	+822.286%
2025-08-26	1.7100	1.7300	1.7000	1.7300	-1.143%	70	9,512	+832.948%
2025-08-25	1.8200	1.8700	1.7500	1.7500	-7.895%	7	9,582	+822.286%
2025-08-22	1.6500	1.9700	1.6500	1.9000	+18.750%	26	9,577	+749.474%
2025-08-21	1.6700	1.6700	1.6000	1.6000	+2.564%	16	9,589	+908.750%
2025-08-20	1.5300	1.5600	1.5100	1.5600	-8.235%	17	9,574	+934.615%
2025-08-19	1.7000	1.7800	1.6000	1.7000	-5.556%	156	9,577	+849.412%
2025-08-18	1.9500	2.0000	1.8000	1.8000	-5.263%	665	9,723	+796.667%
2025-08-15	1.7500	1.9000	1.7500	1.9000	+2.703%	106	9,082	+749.474%
2025-08-14	1.8500	1.8500	1.7300	1.8500	-4.145%	18	9,188	+772.432%
2025-08-13	1.6700	1.9300	1.6700	1.9300	+26.144%	52	9,197	+736.269%
2025-08-12	1.6000	1.6000	1.4000	1.5300	+5.517%	139	9,201	+954.902%
2025-08-11	1.5000	1.6000	1.4500	1.4500	-3.974%	73	9,114	+1,013.103%
2025-08-08	1.5500	1.5500	1.4500	1.5100	+0.667%	46	9,107	+968.874%
2025-08-07	1.4000	1.5500	1.4000	1.5000	+2.740%	62	9,067	+976.000%
2025-08-06	1.6000	1.6000	1.3000	1.4600	-11.515%	160	9,101	+1,005.479%
2025-08-05	1.6500	1.7000	1.6000	1.6500	-2.941%	75	8,963	+878.182%
2025-08-04	1.5000	1.7000	1.5000	1.7000	+11.111%	72	8,900	+849.412%
2025-08-01	1.5000	1.7500	1.5000	1.5300	-12.571%	139	8,934	+954.902%
2025-07-31	1.8000	1.8000	1.7000	1.7500	-1.685%	148	8,976	+822.286%
2025-07-30	2.0000	2.0500	1.7800	1.7800	-8.718%	154	9,029	+806.742%
2025-07-29	2.0000	2.0000	1.7500	1.9500	-7.143%	392	9,017	+727.692%
2025-07-28	2.2000	2.2000	2.0000	2.1000	-4.545%	8	9,321	+668.571%
2025-07-25	2.1500	2.2000	2.1100	2.2000	0.000%	70	9,323	+633.636%
2025-07-24	2.4000	2.4000	2.2000	2.2000	-8.333%	152	9,381	+633.636%
2025-07-23	2.4000	2.5000	2.2000	2.4000	+9.091%	461	9,525	+572.500%
2025-07-22	2.1000	2.2000	2.0000	2.2000	+4.762%	132	9,908	+633.636%
2025-07-21	2.1000	2.4000	2.0800	2.1000	+3.960%	630	9,988	+668.571%
2025-07-18	1.9000	2.2000	1.9000	2.0200	+7.447%	1,454	9,690	+699.010%
2025-07-17	1.9000	1.9000	1.8200	1.8800	0.000%	111	9,723	+758.511%
2025-07-16	2.1000	2.1000	1.8000	1.8800	+1.622%	269	9,660	+758.511%
2025-07-15	2.1000	2.1200	1.8500	1.8500	-12.736%	753	9,507	+772.432%
2025-07-14	2.1500	2.1500	1.9500	2.1200	-1.395%	1,145	8,991	+661.321%
2025-07-11	2.3000	2.3000	2.0800	2.1500	-6.522%	73	8,382	+650.698%
2025-07-10	2.3500	2.3500	2.2500	2.3000	+0.437%	43	8,372	+601.739%
2025-07-09	2.2600	2.3300	2.1000	2.2900	+10.096%	83	8,386	+604.803%
2025-07-08	2.1500	2.3500	1.8000	2.0800	+9.474%	65	8,435	+675.962%
2025-07-07	2.0000	2.1000	1.9000	1.9000	-13.636%	113	8,455	+749.474%
2025-07-03	2.2300	2.2700	1.9500	2.2000	+4.762%	32	8,476	+633.636%
2025-07-02	1.8000	2.2000	1.8000	2.1000	+19.318%	146	8,476	+668.571%
2025-07-01	1.8800	1.9100	1.7600	1.7600	-6.878%	173	8,478	+817.045%
2025-06-30	1.9500	1.9500	1.8900	1.8900	-0.526%	50	8,585	+753.968%
2025-06-27	1.9000	1.9000	1.9000	1.9000	0.000%	14	8,575	+749.474%
2025-06-26	1.7500	1.9000	1.7000	1.9000	+5.556%	71	8,583	+749.474%
2025-06-25	1.8000	1.8000	1.7500	1.8000	-7.692%	130	8,606	+796.667%
2025-06-24	1.9000	1.9500	1.7900	1.9500	+20.370%	261	8,658	+727.692%
2025-06-23	1.7800	1.8000	1.6200	1.6200	-7.955%	24	8,815	+896.296%
2025-06-20	1.8000	1.8000	1.7500	1.7600	-2.222%	256	8,815	+817.045%
2025-06-18	1.8500	2.1100	1.8000	1.8000	-2.174%	21	8,812	+796.667%
2025-06-17	2.0000	2.0000	1.8400	1.8400	-5.641%	44	8,812	+777.174%
2025-06-16	1.8500	1.9500	1.8500	1.9500	+5.405%	24	8,801	+727.692%
2025-06-13	1.9000	1.9000	1.7500	1.8500	-5.128%	218	8,799	+772.432%
2025-06-12	2.0000	2.0800	1.9500	1.9500	-7.143%	280	8,789	+727.692%
2025-06-11	2.2000	2.3000	2.0500	2.1000	-1.869%	309	8,563	+668.571%
2025-06-10	2.0800	2.2500	2.0000	2.1400	+4.390%	482	8,369	+654.206%
2025-06-09	1.8000	2.0900	1.7500	2.0500	+20.588%	332	8,402	+687.317%
2025-06-06	1.6500	1.7500	1.5500	1.7000	+17.241%	368	8,414	+849.412%
2025-06-05	1.4500	1.5000	1.4500	1.4500	-6.452%	23	8,494	+1,013.103%
2025-06-04	1.5500	1.5500	1.5500	1.5500	-3.125%	155	8,631	+941.290%
2025-06-03	1.4000	1.6000	1.4000	1.6000	+14.286%	18	8,631	+908.750%
2025-06-02	1.3800	1.4000	1.3800	1.4000	0.000%	105	8,636	+1,052.857%
2025-05-30	1.2400	1.4000	1.2000	1.4000	+7.692%	38	8,668	+1,052.857%
2025-05-29	1.4000	1.5500	1.2000	1.3000	-8.451%	295	8,657	+1,141.538%
2025-05-28	1.4100	1.5000	1.4000	1.4200	-0.699%	80	8,621	+1,036.620%
2025-05-27	1.4500	1.4500	1.3500	1.4300	+10.000%	81	8,578	+1,028.671%
2025-05-23	1.3000	1.3500	1.3000	1.3000	-10.345%	710	8,896	+1,141.538%
2025-05-22	1.7000	1.7000	1.0000	1.4500	+6.618%	225	8,896	+1,013.103%
2025-05-21	1.4500	1.5500	1.3500	1.3600	-9.333%	504	8,854	+1,086.765%
2025-05-20	1.5000	1.6500	1.4500	1.5000	-2.597%	573	8,632	+976.000%
2025-05-19	1.2000	1.5400	1.2000	1.5400	+6.207%	1,045	8,184	+948.052%
2025-05-16	1.2500	1.5000	1.2500	1.4500	+11.538%	600	7,276	+1,013.103%
2025-05-15	1.4000	1.4500	1.1500	1.3000	-16.129%	644	7,094	+1,141.538%
2025-05-14	1.7000	1.7000	1.4600	1.5500	-1.274%	52	7,123	+941.290%
2025-05-13	1.7300	1.7300	1.5700	1.5700	-7.647%	618	7,071	+928.025%
2025-05-12	1.8000	1.8000	1.6500	1.7000	+6.250%	142	6,568	+849.412%
2025-05-09	1.8000	1.8000	1.4000	1.6000	0.000%	348	6,426	+908.750%
2025-05-08	1.6500	1.7000	1.4000	1.6000	+10.345%	73	6,298	+908.750%
2025-05-07	1.4000	1.4500	1.3700	1.4500	0.000%	21	6,225	+1,013.103%
2025-05-06	1.5500	1.7000	1.4000	1.4500	-6.452%	113	6,226	+1,013.103%
2025-05-05	1.8000	1.8000	1.5500	1.5500	-13.889%	19	6,122	+941.290%
2025-05-02	1.7500	1.8100	1.6000	1.8000	+5.263%	162	6,119	+796.667%
2025-05-01	1.7000	1.7200	1.6200	1.7100	+0.588%	116	6,182	+843.860%
2025-04-30	1.7900	1.7900	1.7000	1.7000	-2.857%	40	6,088	+849.412%
2025-04-29	2.0000	2.0000	1.7500	1.7500	-12.500%	6	6,124	+822.286%
2025-04-28	1.9300	2.1500	1.2500	2.0000	0.000%	35	6,120	+707.000%
2025-04-25	1.7000	2.0000	1.7000	2.0000	0.000%	292	6,102	+707.000%
2025-04-24	1.9500	2.0000	1.9000	2.0000	+14.286%	35	6,006	+707.000%
2025-04-23	1.8000	1.8000	1.7500	1.7500	+10.759%	17	5,971	+822.286%
2025-04-22	1.6500	1.7400	1.5800	1.5800	-4.242%	4	5,971	+921.519%
2025-04-21	1.6000	1.6500	1.5000	1.6500	-1.198%	70	5,971	+878.182%
2025-04-17	1.6500	1.6700	1.6000	1.6700	-4.023%	17	5,888	+866.467%
2025-04-16	1.7500	1.7500	1.7400	1.7400	-13.000%	7	5,888	+827.586%
2025-04-15	2.0000	2.0000	2.0000	2.0000	+1.523%	21	5,881	+707.000%
2025-04-14	2.1500	2.1500	1.7500	1.9700	+6.486%	63	5,860	+719.289%
2025-04-11	1.6500	1.9500	1.6500	1.8500	+23.333%	162	5,818	+772.432%
2025-04-10	1.4500	1.6500	1.4500	1.5000	+4.167%	16	5,784	+976.000%
2025-04-09	1.6000	1.9500	1.3500	1.4400	+6.667%	703	5,768	+1,020.833%
2025-04-08	1.6000	1.6000	1.3500	1.3500	+0.746%	115	5,068	+1,095.556%
2025-04-07	1.3000	1.4500	1.3000	1.3400	-15.723%	23	5,038	+1,104.478%
2025-04-04	1.6100	1.7000	1.4000	1.5900	0.000%	844	5,055	+915.094%
2025-04-03	1.6000	1.6500	1.5000	1.5900	-11.667%	149	4,681	+915.094%