Dark

ARKK20270115C100
ARKK Jan 15 2027 100.00 Call (ARKK270115C00100000)
option OPRA

EOD

Sep 30, 2026

3.45+4.545%(+0.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.4500	3.4500	3.4500	3.4500	+4.545%	37	10,230	0.000%
2026-09-29	3.4000	3.4000	3.3000	3.3000	-17.500%	2	10,239	+4.545%
2026-09-25	3.9500	4.0500	3.7000	4.0000	-4.762%	13	10,238	-13.750%
2026-09-24	3.6000	4.2000	3.6000	4.2000	+9.091%	5	10,230	-17.857%
2026-09-23	4.0300	4.0300	3.8500	3.8500	-6.780%	4	10,229	-10.390%
2026-09-22	4.0500	4.3000	3.8500	4.1300	+4.030%	10	10,228	-16.465%
2026-09-21	3.7500	4.0000	3.4500	3.9700	+29.316%	20	10,229	-13.098%
2026-09-18	2.9800	3.0700	2.9800	3.0700	+8.481%	4	10,225	+12.378%
2026-09-17	2.8100	2.8800	2.8100	2.8300	+23.043%	7	10,228	+21.908%
2026-09-16	2.2500	2.3000	2.2500	2.3000	-6.122%	106	10,228	+50.000%
2026-09-14	2.1800	2.4500	2.1800	2.4500	+4.701%	5	10,126	+40.816%
2026-09-11	2.3500	2.4700	2.3400	2.3400	-4.490%	10	10,126	+47.436%
2026-09-10	2.4600	2.5000	2.4500	2.4500	-14.931%	8	10,124	+40.816%
2026-09-09	2.7100	3.1000	2.7100	2.8800	-11.111%	76	10,129	+19.792%
2026-09-08	3.1900	3.2400	3.0000	3.2400	-3.284%	13	10,181	+6.481%
2026-09-04	3.1600	3.3500	3.1500	3.3500	-4.286%	16	10,181	+2.985%
2026-09-03	3.1400	3.5000	3.1400	3.5000	+40.000%	5	10,181	-1.429%
2026-09-01	2.7500	2.7800	2.5000	2.5000	-19.355%	316	10,181	+38.000%
2026-08-31	2.9500	3.1000	2.9500	3.1000	+3.333%	9	9,868	+11.290%
2026-08-28	3.7100	4.2000	3.0000	3.0000	-25.000%	69	9,868	+15.000%
2026-08-27	3.7500	4.0200	3.7100	4.0000	+21.212%	10	9,868	-13.750%
2026-08-26	3.5800	3.5800	3.3000	3.3000	-10.811%	3	9,867	+4.545%
2026-08-25	2.7000	3.8200	2.7000	3.7000	+11.446%	262	9,876	-6.757%
2026-08-24	3.4300	3.4300	3.3200	3.3200	-11.467%	8	9,616	+3.916%
2026-08-21	3.1500	3.8000	3.1500	3.7500	+31.579%	32	9,616	-8.000%
2026-08-19	2.8100	2.8500	2.8000	2.8500	+31.336%	5	9,616	+21.053%
2026-08-18	2.1700	2.1700	2.1700	2.1700	-13.200%	3	9,620	+58.986%
2026-08-14	2.7800	2.7800	2.4100	2.5000	-12.892%	30	9,620	+38.000%
2026-08-13	2.8800	2.9000	2.8700	2.8700	+14.800%	4	9,616	+20.209%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+2.881%	6	9,616	+38.000%
2026-08-07	2.1800	2.5000	2.1800	2.4300	+23.980%	8	9,616	+41.975%
2026-08-06	1.9600	1.9600	1.9600	1.9600	-7.981%	1	9,615	+76.020%
2026-08-05	2.1600	2.1600	2.1000	2.1300	+18.333%	18	9,614	+61.972%
2026-08-04	1.5000	1.8000	1.5000	1.8000	+26.761%	4	9,605	+91.667%
2026-07-31	1.6400	1.6400	1.3400	1.4200	-5.960%	53	9,609	+142.958%
2026-07-30	1.5100	1.5100	1.5100	1.5100	-12.209%	9	9,654	+128.477%
2026-07-28	1.4800	1.7200	1.4400	1.7200	+5.521%	7	9,657	+100.581%
2026-07-27	1.5200	1.7100	1.5200	1.6300	-5.233%	7	9,656	+111.656%
2026-07-24	1.7200	1.7200	1.7200	1.7200	-16.098%	1	9,656	+100.581%
2026-07-23	1.8900	2.0500	1.7700	2.0500	-9.692%	17	9,656	+68.293%
2026-07-20	2.0000	2.2700	2.0000	2.2700	+10.732%	67	9,665	+51.982%
2026-07-17	2.0500	2.0500	2.0500	2.0500	-11.638%	2	9,665	+68.293%
2026-07-16	2.6200	2.7300	2.3200	2.3200	-24.675%	1,295	9,665	+48.707%
2026-07-15	3.2000	3.2000	3.0000	3.0800	+10.000%	13	9,451	+12.013%
2026-07-13	2.8000	2.8000	2.8000	2.8000	-26.893%	2	9,450	+23.214%
2026-07-10	4.0000	4.0000	3.6500	3.8300	+9.429%	11	9,449	-9.922%
2026-07-08	3.4500	3.5000	3.4500	3.5000	-17.062%	8	9,449	-1.429%
2026-07-07	3.7500	4.2200	3.6000	4.2200	-4.091%	14	9,445	-18.246%
2026-07-06	4.5600	4.7400	4.2300	4.4000	+16.711%	10	9,447	-21.591%
2026-07-02	4.2600	4.5000	3.7700	3.7700	-11.294%	180	9,388	-8.488%
2026-07-01	3.9000	4.2500	3.9000	4.2500	+21.429%	7	9,388	-18.824%
2026-06-29	3.4800	3.5000	3.3000	3.5000	+6.061%	8	9,384	-1.429%
2026-06-26	2.9000	3.3000	2.9000	3.3000	+7.843%	2	9,392	+4.545%
2026-06-25	3.0600	3.0600	3.0600	3.0600	-3.165%	1	9,391	+12.745%
2026-06-23	3.3100	3.3100	3.1600	3.1600	-17.708%	5	9,394	+9.177%
2026-06-22	3.5000	3.9000	3.5000	3.8400	-1.285%	24	9,389	-10.156%
2026-06-18	3.8900	3.8900	3.8900	3.8900	-11.791%	3	9,389	-11.311%
2026-06-17	4.3700	4.4100	4.3700	4.4100	+6.265%	5	9,389	-21.769%
2026-06-16	4.2500	4.2500	4.1500	4.1500	+45.614%	4	9,389	-16.867%
2026-06-10	3.0800	3.0800	2.8500	2.8500	-5.000%	10	9,389	+21.053%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	9,390	+15.000%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-6.452%	2	9,389	+18.966%
2026-06-04	4.2000	4.2000	3.1000	3.1000	-21.914%	5	9,389	+11.290%
2026-06-03	3.9700	3.9700	3.9700	3.9700	-18.980%	1	9,393	-13.098%
2026-06-01	4.5000	4.9000	4.2400	4.9000	+5.376%	54	9,393	-29.592%
2026-05-29	4.4500	4.7300	4.3600	4.6500	+4.027%	108	9,393	-25.806%
2026-05-28	3.9000	4.4700	3.8000	4.4700	+26.271%	13	9,389	-22.819%
2026-05-27	3.6500	3.6500	3.5200	3.5400	+8.923%	21	9,398	-2.542%
2026-05-26	3.3100	3.5000	3.2500	3.2500	+3.175%	335	9,419	+6.154%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+12.903%	1	9,212	+9.524%
2026-05-21	2.7900	2.7900	2.7900	2.7900	-3.793%	1	9,212	+23.656%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+25.541%	1	9,212	+18.966%
2026-05-19	2.3100	2.3100	2.3100	2.3100	-23.000%	5	9,207	+49.351%
2026-05-18	2.9000	3.0500	2.9000	3.0000	-6.250%	11	9,207	+15.000%
2026-05-15	3.4000	3.4000	2.9600	3.2000	-20.988%	36	9,207	+7.813%
2026-05-14	4.0500	4.0500	4.0500	4.0500	+0.746%	100	9,187	-14.815%
2026-05-13	3.8000	4.0200	3.8000	4.0200	+4.416%	10	9,198	-14.179%
2026-05-12	3.6500	3.8500	3.6500	3.8500	-7.229%	2	9,198	-10.390%
2026-05-11	4.2500	4.2500	4.1500	4.1500	+10.667%	3	9,198	-16.867%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-2.850%	10	9,198	-8.000%
2026-05-07	3.8600	3.8600	3.8600	3.8600	+5.753%	5	9,198	-10.622%
2026-05-06	3.6700	3.6700	3.6500	3.6500	+9.281%	100	9,267	-5.479%
2026-05-05	3.6300	3.6300	3.3000	3.3400	-8.493%	19	9,187	+3.293%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+3.693%	2	9,179	-5.479%
2026-05-01	3.3500	3.5500	3.3500	3.5200	+5.075%	8	9,179	-1.989%
2026-04-30	3.0000	3.3500	3.0000	3.3500	+11.667%	5	9,179	+2.985%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-17.808%	2	9,181	+15.000%
2026-04-28	3.3600	3.6500	3.3600	3.6500	-3.947%	4	9,179	-5.479%
2026-04-27	3.8500	3.8500	3.7500	3.8000	-2.564%	211	9,179	-9.211%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+4.558%	1	9,170	-11.538%
2026-04-23	3.8000	3.8000	3.7300	3.7300	-14.253%	6	9,170	-7.507%
2026-04-22	4.5000	4.5000	4.3500	4.3500	+12.987%	3	9,172	-20.690%
2026-04-21	4.6000	4.6000	3.8500	3.8500	-13.093%	3	9,176	-10.390%
2026-04-20	4.4000	4.4300	4.3000	4.4300	+0.682%	166	9,176	-22.122%
2026-04-17	4.1000	4.6500	4.1000	4.4000	+12.821%	368	9,233	-21.591%
2026-04-16	3.8600	3.9000	3.8600	3.9000	-1.763%	2	9,229	-11.538%
2026-04-15	3.4500	4.0000	3.2000	3.9700	+24.063%	9	9,233	-13.098%
2026-04-14	3.3700	3.3700	3.1500	3.2000	+43.498%	205	9,231	+7.813%
2026-04-10	2.4900	2.4900	2.2300	2.2300	-5.106%	8	9,034	+54.709%
2026-04-09	2.2400	2.4200	2.0500	2.3500	-12.639%	205	9,040	+46.809%
2026-04-08	2.6900	2.6900	2.6900	2.6900	+23.963%	2	9,134	+28.253%
2026-04-06	2.1500	2.1700	2.1500	2.1700	-3.125%	18	9,132	+58.986%
2026-04-01	2.2600	2.2600	2.1900	2.2400	+6.667%	3	9,150	+54.018%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+16.667%	2	9,148	+64.286%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-1.099%	11	9,148	+91.667%
2026-03-27	2.1500	2.1500	1.8100	1.8200	-36.364%	9,967	9,138	+89.560%
2026-03-25	2.9100	2.9100	2.8600	2.8600	+5.535%	5	10,240	+20.629%
2026-03-24	2.7900	2.7900	2.7100	2.7100	-3.559%	3	10,245	+27.306%
2026-03-23	2.8100	2.8100	2.8100	2.8100	+0.357%	1	10,244	+22.776%
2026-03-20	3.0500	3.0500	2.8000	2.8000	-9.677%	3	10,243	+23.214%
2026-03-19	3.0000	3.1000	3.0000	3.1000	-10.663%	3	10,240	+11.290%
2026-03-18	3.4700	3.4700	3.4700	3.4700	-4.408%	1	10,237	-0.576%
2026-03-17	3.7500	3.7500	3.6300	3.6300	+3.714%	22	10,236	-4.959%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-4.632%	1	10,257	-1.429%
2026-03-11	3.6700	3.6700	3.6700	3.6700	-5.897%	1	10,258	-5.995%
2026-03-10	3.6100	3.9000	3.6100	3.9000	+11.748%	3	10,259	-11.538%
2026-03-09	3.0500	3.5600	3.0500	3.4900	-8.158%	15	10,258	-1.146%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-10.588%	1	10,276	-9.211%
2026-03-05	4.5000	4.5500	4.2500	4.2500	+3.659%	3	10,275	-18.824%
2026-03-04	4.1000	4.3000	4.1000	4.1000	+25.000%	85	10,273	-15.854%
2026-03-02	3.3600	3.3600	3.2800	3.2800	-6.553%	2	10,255	+5.183%
2026-02-27	3.5000	3.5100	3.5000	3.5100	-8.115%	2	10,255	-1.709%
2026-02-26	3.4800	3.8200	3.4800	3.8200	-2.051%	3	10,255	-9.686%
2026-02-25	3.9500	3.9500	3.8500	3.9000	+11.429%	3	10,257	-11.538%
2026-02-24	3.3000	3.5000	3.3000	3.5000	+11.111%	2	10,257	-1.429%
2026-02-23	3.5000	3.5000	3.1500	3.1500	-4.545%	5	10,256	+9.524%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-1.493%	12	10,256	+4.545%
2026-02-17	3.3500	3.3500	3.3500	3.3500	-1.471%	1	10,268	+2.985%
2026-02-13	3.4000	3.4500	3.3000	3.4000	+0.295%	4	10,268	+1.471%
2026-02-12	3.3900	3.3900	3.3900	3.3900	-13.740%	1	10,268	+1.770%
2026-02-11	3.9300	3.9300	3.9300	3.9300	+0.255%	1	10,268	-12.214%
2026-02-10	3.9000	3.9200	3.9000	3.9200	+3.158%	6	10,268	-11.990%
2026-02-09	3.3800	4.0000	3.2500	3.8000	+15.152%	28	10,263	-9.211%
2026-02-06	3.5000	3.5000	2.9000	3.3000	+12.245%	10	10,276	+4.545%
2026-02-05	3.1100	3.5000	2.9400	2.9400	-17.183%	41	10,272	+17.347%
2026-02-04	3.5000	3.6000	2.9800	3.5500	-12.129%	114	10,298	-2.817%
2026-02-03	4.0400	4.0400	4.0400	4.0400	-9.213%	1	10,405	-14.604%
2026-02-02	4.5000	4.8000	4.4000	4.4500	-6.316%	21	10,405	-22.472%
2026-01-30	5.6000	5.6000	4.7500	4.7500	-10.377%	18	10,411	-27.368%
2026-01-29	5.3500	5.4500	5.2500	5.3000	-9.402%	22	10,397	-34.906%
2026-01-27	5.2000	5.8500	5.2000	5.8500	-3.306%	6	10,407	-41.026%
2026-01-26	6.0000	6.0500	6.0000	6.0500	-1.144%	2	10,413	-42.975%
2026-01-23	6.7500	6.7500	5.9500	6.1200	-11.176%	14	10,412	-43.627%
2026-01-22	6.1500	6.9000	6.1500	6.8900	+12.951%	9	10,410	-49.927%
2026-01-21	5.9000	6.1000	5.6000	6.1000	+3.390%	85	10,410	-43.443%
2026-01-20	6.0200	6.2800	5.9000	5.9000	-13.743%	104	10,407	-41.525%
2026-01-16	6.8300	7.0700	6.7500	6.8400	-3.662%	7	10,337	-49.561%
2026-01-15	7.1900	7.3500	7.1000	7.1000	-1.389%	6	10,337	-51.408%
2026-01-14	7.5000	7.5000	7.1500	7.2000	-4.382%	32	10,336	-52.083%
2026-01-13	7.1500	7.6000	7.1500	7.5300	+7.571%	27	10,330	-54.183%
2026-01-12	6.5000	7.0000	6.5000	7.0000	+13.821%	4	10,328	-50.714%
2026-01-09	6.5000	6.5000	6.1500	6.1500	-4.503%	6	10,327	-43.902%
2026-01-08	6.4400	6.4400	6.4400	6.4400	-5.294%	2	10,321	-46.429%
2026-01-07	6.9300	7.0300	6.8000	6.8000	-2.857%	3	10,319	-49.265%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-0.568%	1	10,319	-50.714%
2026-01-05	7.2000	7.2000	6.8400	7.0400	+18.319%	41	10,318	-50.994%
2026-01-02	6.3000	6.3000	5.6600	5.9500	+6.250%	1,171	10,305	-42.017%
2025-12-31	5.8000	5.8000	5.6000	5.6000	-5.882%	11	10,307	-38.393%
2025-12-30	5.9500	5.9500	5.9500	5.9500	+2.586%	10	10,307	-42.017%
2025-12-29	7.3500	7.3500	5.8000	5.8000	-3.814%	33	10,307	-40.517%
2025-12-26	6.5300	6.5500	6.0300	6.0300	-26.463%	10	10,291	-42.786%
2025-12-23	8.2000	8.2000	8.2000	8.2000	+10.067%	1	10,295	-57.927%
2025-12-22	7.4000	7.4500	7.4000	7.4500	+9.559%	12	10,295	-53.691%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-6.207%	2	10,297	-49.265%
2025-12-18	7.0000	7.2500	7.0000	7.2500	+12.403%	6	10,299	-52.414%
2025-12-17	6.4500	6.4500	6.4500	6.4500	0.000%	1	10,299	-46.512%
2025-12-15	6.4500	6.4500	6.4500	6.4500	-19.876%	1	10,298	-46.512%
2025-12-09	7.7400	8.0500	7.7400	8.0500	+8.054%	37	10,298	-57.143%
2025-12-08	7.5000	7.5000	7.4500	7.4500	-0.667%	7	10,297	-53.691%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-4.215%	1	10,297	-54.000%
2025-12-04	7.7000	7.8500	7.7000	7.8300	+9.818%	18	10,297	-55.939%
2025-12-03	6.6000	7.1300	6.6000	7.1300	+8.689%	12	10,305	-51.613%
2025-12-02	6.3500	6.5600	6.3500	6.5600	+3.145%	4	10,301	-47.409%
2025-12-01	6.3600	6.3600	6.3600	6.3600	-4.361%	2	10,304	-45.755%
2025-11-26	6.6500	6.6500	6.6500	6.6500	+8.130%	1	10,301	-48.120%
2025-11-25	5.8700	6.1500	5.8700	6.1500	+0.490%	2	10,301	-43.902%
2025-11-24	5.6000	6.1200	5.6000	6.1200	+10.870%	2	10,299	-43.627%
2025-11-21	5.4000	5.7700	5.0000	5.5200	+8.235%	6,016	10,300	-37.500%
2025-11-20	6.8000	6.8000	5.0300	5.1000	-15.000%	15	16,234	-32.353%
2025-11-19	6.0000	6.0000	5.6000	6.0000	-2.913%	4	16,230	-42.500%
2025-11-18	6.1800	6.1800	6.1800	6.1800	+10.357%	1	16,226	-44.175%
2025-11-17	5.9000	6.0000	5.6000	5.6000	-15.152%	33	16,227	-38.393%
2025-11-14	6.7000	7.0000	6.3500	6.6000	+1.538%	18	16,235	-47.727%
2025-11-13	7.0200	7.1900	6.5000	6.5000	-15.584%	34	16,227	-46.923%
2025-11-12	8.0500	8.0500	7.7000	7.7000	-0.901%	4	16,217	-55.195%
2025-11-11	8.0200	8.0200	7.6000	7.7700	-2.875%	5	16,216	-55.598%
2025-11-10	8.7500	8.7500	7.9200	8.0000	+6.667%	54	16,213	-56.875%
2025-11-07	7.2500	7.5000	6.8400	7.5000	-3.475%	66	16,252	-54.000%
2025-11-06	8.6000	8.6000	7.4000	7.7700	-11.705%	72	16,188	-55.598%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-6.383%	1	16,207	-60.795%
2025-11-04	9.5700	9.5700	9.4000	9.4000	-14.155%	13	16,206	-63.298%
2025-11-03	10.5000	10.9500	10.5000	10.9500	-6.809%	2	16,208	-68.493%
2025-10-31	11.3000	11.7500	11.3000	11.7500	+6.335%	8	16,208	-70.638%
2025-10-30	10.5100	11.0500	10.5100	11.0500	-0.450%	4	16,204	-68.778%
2025-10-29	11.4000	11.4000	11.1000	11.1000	+0.909%	2	16,201	-68.919%
2025-10-28	11.2100	11.2100	10.6400	11.0000	-6.383%	5	16,202	-68.636%
2025-10-27	11.6000	11.7500	11.6000	11.7500	+4.911%	6	16,193	-70.638%
2025-10-24	11.2000	11.2000	11.2000	11.2000	+5.660%	5	16,193	-69.196%
2025-10-23	10.6000	10.6000	10.6000	10.6000	+6.000%	1	16,198	-67.453%
2025-10-22	10.9500	11.0000	9.6500	10.0000	-16.318%	10	16,199	-65.500%
2025-10-21	12.5000	12.8500	11.4000	11.9500	-8.077%	70	16,191	-71.130%
2025-10-20	12.0800	13.0500	12.0800	13.0000	+14.035%	15	16,184	-73.462%
2025-10-17	11.3000	11.4500	11.2500	11.4000	+1.786%	11	16,180	-69.737%
2025-10-16	12.0000	13.0000	11.2000	11.2000	-3.863%	40	16,182	-69.196%
2025-10-15	12.3000	13.0000	11.5000	11.6500	+3.556%	31	16,220	-70.386%
2025-10-14	10.5000	11.6000	10.5000	11.2500	+0.446%	30	16,240	-69.333%
2025-10-13	11.5000	12.1000	11.2000	11.2000	0.000%	16	16,220	-69.196%
2025-10-10	12.8000	13.2000	11.0500	11.2000	-11.811%	20	16,229	-69.196%
2025-10-09	13.6000	13.6000	12.4000	12.7000	-8.303%	33	16,232	-72.835%
2025-10-08	11.4000	13.9500	11.4000	13.8500	+23.111%	49	16,238	-75.090%
2025-10-07	12.4900	12.4900	11.2500	11.2500	-11.137%	15	16,257	-69.333%
2025-10-06	12.1800	12.9300	12.1800	12.6600	+13.036%	23	16,257	-72.749%
2025-10-03	10.9000	11.5000	10.7500	11.2000	+3.704%	241	16,261	-69.196%
2025-10-02	10.0000	10.8000	9.9500	10.8000	+6.404%	63	16,234	-68.056%
2025-10-01	9.9000	10.7500	9.6000	10.1500	+10.326%	667	16,180	-66.010%
2025-09-30	9.2000	10.0000	9.2000	9.2000	0.000%	39	15,685	-62.500%
2025-09-29	8.8100	9.2000	8.8100	9.2000	+6.977%	4	15,667	-62.500%
2025-09-26	7.8000	8.6000	7.8000	8.6000	+7.500%	37	15,667	-59.884%
2025-09-25	8.4000	8.4000	7.8000	8.0000	-12.184%	155	15,683	-56.875%
2025-09-24	9.3000	9.3000	9.1000	9.1100	+1.222%	35	15,673	-62.130%
2025-09-23	9.4000	9.6000	8.7000	9.0000	-4.762%	35	15,645	-61.667%
2025-09-22	9.5400	9.6000	9.2000	9.4500	-0.526%	39	15,616	-63.492%
2025-09-19	8.9500	9.9000	8.9500	9.5000	+9.195%	64	15,595	-63.684%
2025-09-18	7.7500	8.7200	7.7500	8.7000	+14.927%	110	15,585	-60.345%
2025-09-17	7.4700	7.6000	7.2500	7.5700	-2.323%	10	15,512	-54.425%
2025-09-16	7.0500	7.7500	7.0000	7.7500	+11.032%	68	15,513	-55.484%
2025-09-15	7.1800	7.2700	6.9500	6.9800	+4.805%	14	15,503	-50.573%
2025-09-12	6.6500	6.7000	6.4000	6.6600	-10.000%	21	15,497	-48.198%
2025-09-11	6.0500	7.4000	6.0500	7.4000	+23.333%	11	15,498	-53.378%
2025-09-10	5.8900	6.1100	5.8900	6.0000	+2.564%	11	15,492	-42.500%
2025-09-09	5.7000	5.8500	5.6800	5.8500	-2.010%	13	15,490	-41.026%
2025-09-08	5.8500	5.9700	5.7500	5.9700	+7.568%	52	15,479	-42.211%
2025-09-05	5.0600	5.5500	5.0500	5.5500	+2.778%	121	15,487	-37.838%
2025-09-03	5.8000	5.8000	5.4000	5.4000	+0.372%	10	15,587	-36.111%
2025-09-02	5.3500	5.3800	5.0000	5.3800	-3.063%	12	15,589	-35.874%
2025-08-29	5.5500	5.5500	5.5500	5.5500	-10.915%	2	15,577	-37.838%
2025-08-28	6.2500	6.2500	6.2300	6.2300	+2.975%	2	15,577	-44.623%
2025-08-27	6.2000	6.2000	5.9500	6.0500	-0.982%	26	15,577	-42.975%
2025-08-26	6.1200	6.4000	6.1100	6.1100	-3.016%	8	15,555	-43.535%
2025-08-25	6.3500	6.3500	6.2200	6.3000	-4.545%	16	15,559	-45.238%
2025-08-22	5.6200	6.7100	5.6200	6.6000	+18.919%	24	15,559	-47.727%
2025-08-21	5.5000	5.5500	5.5000	5.5500	+6.731%	2	15,574	-37.838%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-11.864%	4	15,572	-33.654%
2025-08-19	6.5000	6.5000	5.8000	5.9000	-14.493%	107	15,568	-41.525%
2025-08-18	6.6000	6.9000	6.6000	6.9000	-1.849%	18	15,561	-50.000%
2025-08-15	6.6100	7.0300	6.6100	7.0300	-0.986%	13	15,567	-50.925%
2025-08-14	7.0800	7.1700	6.7000	7.1000	-2.069%	26	15,574	-51.408%
2025-08-13	7.3500	7.6000	7.1500	7.2500	+7.407%	22	15,590	-52.414%
2025-08-12	6.3600	6.7500	6.3600	6.7500	+2.273%	17	15,598	-48.889%
2025-08-11	6.3600	6.9500	6.3600	6.6000	+8.197%	30	15,601	-47.727%
2025-08-08	6.0600	6.1000	6.0000	6.1000	0.000%	7	15,587	-43.443%
2025-08-07	6.2000	6.2300	6.0900	6.1000	+8.929%	5	15,592	-43.443%
2025-08-05	5.5700	5.6000	5.5700	5.6000	-1.060%	2	15,593	-38.393%
2025-08-04	5.3600	5.7000	5.3600	5.6600	+6.591%	23	15,593	-39.046%
2025-08-01	5.2200	5.7500	5.1500	5.3100	-24.681%	15	15,614	-35.028%
2025-07-31	7.0500	7.0500	7.0500	7.0500	+5.224%	2	15,608	-51.064%
2025-07-30	6.7000	6.7000	6.7000	6.7000	+3.077%	1	15,610	-48.507%
2025-07-29	7.2000	7.2000	6.4500	6.5000	-9.091%	6	15,611	-46.923%
2025-07-28	7.1500	7.1500	7.1500	7.1500	+0.704%	1	15,608	-51.748%
2025-07-25	6.8800	7.2500	6.8800	7.1000	+4.412%	7	15,609	-51.408%
2025-07-24	7.0500	7.0500	6.8000	6.8000	-8.108%	6	15,610	-49.265%
2025-07-23	7.1500	7.5000	7.1500	7.4000	+6.475%	12	15,616	-53.378%
2025-07-22	7.4500	7.4500	6.6000	6.9500	-6.711%	10	15,616	-50.360%
2025-07-21	7.8300	8.1500	7.4500	7.4500	+0.676%	214	15,612	-53.691%
2025-07-18	7.5000	7.7000	7.3500	7.4000	+6.782%	12	15,796	-53.378%
2025-07-17	6.9000	6.9800	6.6600	6.9300	+6.615%	39	15,803	-50.216%
2025-07-16	6.0000	6.5000	5.8400	6.5000	+18.182%	263	15,810	-46.923%
2025-07-15	5.5000	5.5000	5.5000	5.5000	-5.983%	5	15,824	-37.273%
2025-07-14	5.2000	5.8500	5.2000	5.8500	+12.500%	14	15,819	-41.026%
2025-07-11	5.7500	5.7500	5.2000	5.2000	-8.932%	43	15,823	-33.654%
2025-07-10	5.2500	5.7100	5.2500	5.7100	+10.874%	115	15,829	-39.580%
2025-07-09	5.1800	5.1800	5.0600	5.1500	+1.578%	10	15,741	-33.010%
2025-07-08	5.0800	5.0800	5.0700	5.0700	+2.632%	4	15,735	-31.953%
2025-07-07	4.9500	4.9500	4.9400	4.9400	-7.664%	6	15,739	-30.162%
2025-07-03	5.2200	5.3500	4.4800	5.3500	+2.885%	6	15,739	-35.514%
2025-07-02	4.7900	5.2000	4.7900	5.2000	+12.311%	39	15,739	-33.654%
2025-07-01	4.5000	4.6300	3.8500	4.6300	-7.400%	10	15,715	-25.486%
2025-06-30	5.2000	5.4600	5.0000	5.0000	-0.990%	64	15,725	-31.000%
2025-06-27	5.4500	5.5700	4.8500	5.0500	-5.607%	43	15,739	-31.683%
2025-06-26	4.8600	5.3500	4.8600	5.3500	+4.902%	46	15,755	-35.514%
2025-06-25	6.0000	6.0000	4.9500	5.1000	-4.851%	177	15,740	-32.353%
2025-06-24	5.0000	5.5500	5.0000	5.3600	+6.139%	93	15,658	-35.634%
2025-06-23	4.3000	5.2500	4.3000	5.0500	+11.479%	111	15,567	-31.683%
2025-06-20	4.7600	4.8000	4.2500	4.5300	+0.667%	178	15,531	-23.841%
2025-06-18	3.5000	4.5000	3.3000	4.5000	+32.353%	40	15,518	-23.333%
2025-06-17	3.4000	3.4000	3.4000	3.4000	-5.028%	5	15,518	+1.471%
2025-06-16	3.3500	3.6500	3.3000	3.5800	+25.614%	17	15,523	-3.631%
2025-06-13	2.7100	2.9500	2.7000	2.8500	-3.390%	22	15,526	+21.053%
2025-06-12	3.1100	3.1100	2.9500	2.9500	-11.940%	4	15,531	+16.949%
2025-06-11	3.4500	3.5000	3.3500	3.3500	+5.678%	13	15,530	+2.985%
2025-06-10	3.2600	3.2800	3.1700	3.1700	+3.934%	21	15,542	+8.833%
2025-06-09	3.1200	3.1200	2.9800	3.0500	-1.613%	16	15,552	+13.115%
2025-06-06	1.9800	3.3000	1.9800	3.1000	+87.879%	886	15,559	+11.290%
2025-06-05	1.8600	1.9000	1.6500	1.6500	-8.333%	5,070	15,437	+109.091%
2025-06-04	1.7400	1.8100	1.7000	1.8000	+1.124%	52	10,389	+91.667%
2025-06-03	1.6400	1.8800	1.6400	1.7800	+11.950%	10,079	10,389	+93.820%
2025-06-02	1.4300	1.5900	1.4200	1.5900	+9.655%	9	318	+116.981%
2025-05-30	1.5500	1.5500	1.4500	1.4500	-7.051%	10	318	+137.931%
2025-05-29	1.6500	1.7000	1.4800	1.5600	-10.345%	11	313	+121.154%
2025-05-28	1.7100	1.8500	1.6500	1.7400	-2.793%	10	317	+98.276%
2025-05-27	1.6700	1.9500	1.6700	1.7900	+11.180%	32	321	+92.737%
2025-05-23	1.5400	1.6100	1.5100	1.6100	-6.936%	34	312	+114.286%
2025-05-22	1.4600	1.7400	1.4600	1.7300	+0.581%	11	312	+99.422%
2025-05-21	1.6800	1.7200	1.6800	1.7200	0.000%	4	314	+100.581%
2025-05-20	1.6300	1.7900	1.6300	1.7200	-0.578%	12	317	+100.581%
2025-05-19	1.7300	1.7300	1.7300	1.7300	-6.486%	1	307	+99.422%
2025-05-16	1.8200	1.8500	1.7300	1.8500	+6.936%	44	306	+86.486%
2025-05-15	1.7500	1.7500	1.5600	1.7300	-3.352%	10	304	+99.422%
2025-05-14	1.7900	1.8500	1.7800	1.7900	+4.070%	22	300	+92.737%
2025-05-13	1.5500	1.7200	1.5500	1.7200	+25.547%	11	302	+100.581%
2025-05-12	1.3900	1.4000	1.3200	1.3700	+25.688%	70	298	+151.825%
2025-05-09	1.2400	1.2400	1.0900	1.0900	-0.909%	122	285	+216.514%
2025-05-08	1.0900	1.1100	1.0900	1.1000	+20.879%	12	338	+213.636%
2025-05-07	0.9500	0.9500	0.8700	0.9100	+4.598%	4	347	+279.121%
2025-05-06	0.9400	0.9500	0.8700	0.8700	-13.861%	47	345	+296.552%
2025-05-05	1.0500	1.0500	1.0100	1.0100	-15.833%	14	350	+241.584%
2025-05-02	1.2000	1.2000	1.2000	1.2000	+16.505%	12	339	+187.500%
2025-05-01	1.0900	1.0900	1.0300	1.0300	-1.905%	7	333	+234.951%
2025-04-30	1.0800	1.0800	0.9400	1.0500	-12.500%	13	339	+228.571%
2025-04-29	1.2000	1.2000	1.1600	1.2000	+4.348%	23	341	+187.500%
2025-04-28	1.2400	1.2400	1.1500	1.1500	-1.709%	27	320	+200.000%
2025-04-25	0.9400	1.1700	0.9400	1.1700	+7.339%	8	320	+194.872%
2025-04-24	1.0100	1.1000	1.0100	1.0900	+6.863%	38	321	+216.514%
2025-04-23	0.9500	1.0500	0.9500	1.0200	+22.892%	7	293	+238.235%
2025-04-22	0.7500	0.8500	0.7500	0.8300	+13.699%	13	294	+315.663%
2025-04-21	0.9500	0.9500	0.7300	0.7300	-7.595%	10	292	+372.603%
2025-04-17	0.8000	0.8000	0.7900	0.7900	+1.282%	5	281	+336.709%
2025-04-16	0.8500	0.8700	0.7800	0.7800	-13.333%	39	281	+342.308%
2025-04-15	1.1100	1.1100	0.9000	0.9000	-18.919%	28	244	+283.333%
2025-04-14	1.1100	1.1100	1.1100	1.1100	-3.478%	1	217	+210.811%
2025-04-11	1.0500	1.1600	1.0200	1.1500	+23.656%	24	217	+200.000%
2025-04-10	1.1000	1.1600	0.8500	0.9300	-15.455%	41	205	+270.968%
2025-04-09	0.9600	1.2300	0.7100	1.1000	+61.765%	24	169	+213.636%
2025-04-08	0.8200	0.8200	0.6800	0.6800	-20.930%	24	153	+407.353%
2025-04-07	0.8000	0.8600	0.7000	0.8600	+1.176%	6	143	+301.163%
2025-04-04	0.9600	0.9800	0.7500	0.8500	-21.296%	112	139	+305.882%
2025-04-03	1.0400	1.0800	1.0400	1.0800	-12.903%	4	90	+219.444%
2025-04-02	1.2700	1.3200	1.2400	1.2400	-2.362%	5	86	+178.226%
2025-04-01	1.1700	1.2700	1.1700	1.2700	+10.435%	9	84	+171.654%
2025-03-31	1.1000	1.2200	1.0600	1.1500	-29.012%	11	75	+200.000%
2025-03-26	1.6200	1.6200	1.6200	1.6200	-11.957%	1	69	+112.963%
2025-03-25	1.8400	1.8400	1.8400	1.8400	+5.747%	1	69	+87.500%
2025-03-24	1.8400	1.8400	1.7400	1.7400	+17.568%	2	68	+98.276%
2025-03-21	1.4800	1.4800	1.4800	1.4800	+2.069%	2	68	+133.108%
2025-03-20	1.4500	1.4500	1.4500	1.4500	-1.361%	1	68	+137.931%
2025-03-19	1.4700	1.4700	1.4700	1.4700	+14.844%	5	68	+134.694%
2025-03-18	1.3900	1.3900	1.2800	1.2800	-11.724%	42	65	+169.531%
2025-03-17	1.4200	1.4500	1.4200	1.4500	-8.228%	34	74	+137.931%
2025-03-14	1.5800	1.5800	1.5800	1.5800	+7.483%	2	42	+118.354%
2025-03-13	1.4700	1.4700	1.4700	1.4700	-16.000%	1	41	+134.694%
2025-03-12	1.6900	1.7500	1.6900	1.7500	+6.707%	3	41	+97.143%
2025-03-11	1.7000	1.7000	1.6400	1.6400	-0.606%	3	38	+110.366%
2025-03-10	1.7500	2.0000	1.6500	1.6500	-21.053%	18	35	+109.091%
2025-03-07	2.1800	2.2100	1.9700	2.0900	-9.130%	16	24	+65.072%
2025-03-04	2.0800	2.3000	2.0200	2.3000	-21.769%	15	19	+50.000%
2025-03-03	2.9400	2.9400	2.9400	2.9400	-1.010%	1	13	+17.347%
2025-02-28	2.9700	2.9700	2.9700	2.9700	-3.571%	2	12	+16.162%
2025-02-27	3.0800	3.0800	3.0800	3.0800	-6.383%	1	11	+12.013%
2025-02-26	3.2000	3.2900	3.2000	3.2900	+14.634%	2	10	+4.863%
2025-02-25	2.8700	2.8700	2.8700	2.8700	-21.154%	4	6	+20.209%
2025-02-24	3.6000	3.6400	3.6000	3.6400	-10.123%	3	6	-5.220%
2025-02-21	4.5100	4.5100	4.0500	4.0500	-12.716%	10	5	-14.815%
2025-02-20	4.6500	4.6500	4.6400	4.6400	-19.304%	3	6	-25.647%
2025-02-19	5.7500	5.7500	5.7500	5.7500	+2.496%	2	3	-40.000%
2025-02-18	5.6100	5.6100	5.6100	5.6100	0.000%	1	1	-38.503%