Dark

ARKK20270115C80
ARKK Jan 15 2027 80.00 Call (ARKK270115C00080000)
option OPRA

EOD

Sep 28, 2026

13.09-11.314%(-1.67)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.0000	13.0900	13.0000	13.0900	-11.314%	27	3,604	0.000%
2026-09-25	14.7600	14.7600	14.7600	14.7600	+13.713%	1	3,604	-11.314%
2026-09-24	12.9800	12.9800	12.9800	12.9800	-14.040%	5	3,604	+0.847%
2026-09-22	14.9000	15.1000	14.3000	15.1000	+7.857%	30	3,604	-13.311%
2026-09-21	14.0000	14.0000	14.0000	14.0000	+18.443%	1	3,632	-6.500%
2026-09-18	11.9000	11.9000	11.8200	11.8200	+3.958%	3	3,633	+10.745%
2026-09-17	11.1500	11.4000	11.1500	11.3700	+22.258%	8	3,635	+15.128%
2026-09-15	9.5300	9.6500	9.2500	9.3000	-10.834%	26	3,636	+40.753%
2026-09-14	9.0500	10.4300	9.0500	10.4300	+7.305%	3	3,615	+25.503%
2026-09-11	9.7200	9.7200	9.7200	9.7200	+3.957%	1	3,615	+34.671%
2026-09-10	9.3500	9.3500	9.3500	9.3500	-17.766%	4	3,614	+40.000%
2026-09-04	11.3700	11.3700	11.3700	11.3700	-4.933%	1	3,615	+15.128%
2026-09-03	11.9600	11.9600	11.9600	11.9600	+11.776%	2	3,615	+9.448%
2026-08-28	12.1200	12.1200	10.7000	10.7000	-16.078%	9	3,615	+22.336%
2026-08-27	12.7500	12.7500	12.7500	12.7500	+3.659%	3	3,611	+2.667%
2026-08-25	12.3000	12.3000	12.3000	12.3000	+4.326%	20	3,614	+6.423%
2026-08-21	11.9300	11.9300	11.7900	11.7900	+16.158%	2	3,611	+11.026%
2026-08-20	10.0000	10.1500	10.0000	10.1500	+14.302%	2	3,612	+28.966%
2026-08-19	8.5200	8.8800	8.5200	8.8800	+16.230%	2	3,613	+47.410%
2026-08-18	7.6400	7.6400	7.6400	7.6400	-17.137%	1	3,614	+71.335%
2026-08-14	9.2200	9.2200	9.2200	9.2200	-4.850%	3	3,613	+41.974%
2026-08-13	8.7000	9.6900	8.7000	9.6900	+5.671%	5	3,620	+35.088%
2026-08-12	9.1700	9.1700	9.1700	9.1700	+2.458%	2	3,621	+42.748%
2026-08-11	8.5700	9.0000	8.5700	8.9500	+2.286%	216	3,623	+46.257%
2026-08-10	8.8900	8.9500	8.7500	8.7500	+6.707%	55	3,722	+49.600%
2026-08-07	7.1500	8.2500	7.1500	8.2000	+17.143%	333	3,720	+59.634%
2026-08-05	7.0000	7.0000	7.0000	7.0000	+6.870%	1	3,754	+87.000%
2026-08-04	6.4200	6.5500	6.4200	6.5500	+16.964%	3	3,753	+99.847%
2026-08-03	5.4700	5.7500	5.4700	5.6000	+24.444%	7	3,750	+133.750%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-18.919%	1	3,749	+190.889%
2026-07-29	5.1000	5.5500	4.7500	5.5500	+14.433%	381	3,750	+135.856%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-12.613%	1	3,562	+169.897%
2026-07-27	5.5300	5.5500	5.5300	5.5500	+4.520%	2	3,562	+135.856%
2026-07-24	5.5000	5.5000	5.3100	5.3100	-15.714%	6	3,562	+146.516%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-24.731%	1	3,565	+107.778%
2026-07-16	8.6500	8.7000	8.3700	8.3700	-11.802%	201	3,568	+56.392%
2026-07-15	9.4900	9.4900	9.4900	9.4900	+6.629%	1	3,702	+37.935%
2026-07-13	8.8500	8.9000	8.8500	8.9000	-14.010%	6	3,702	+47.079%
2026-07-10	10.3500	10.3500	10.3500	10.3500	+11.771%	100	3,703	+26.473%
2026-07-08	9.6600	9.6600	9.2600	9.2600	-15.742%	3	3,803	+41.361%
2026-07-07	10.2500	10.9900	10.2500	10.9900	-8.110%	14	3,804	+19.108%
2026-07-06	11.1000	12.5000	11.0000	11.9600	+14.450%	25	3,804	+9.448%
2026-07-02	10.5000	10.5000	10.4000	10.4500	-7.358%	178	4,002	+25.263%
2026-07-01	11.0100	11.5000	11.0000	11.2800	+7.943%	503	4,002	+16.046%
2026-06-30	10.2000	10.4500	10.2000	10.4500	+10.348%	263	4,317	+25.263%
2026-06-29	9.4700	9.4700	9.4700	9.4700	+0.852%	1	4,580	+38.226%
2026-06-26	9.3900	9.3900	9.3900	9.3900	+9.186%	5	4,580	+39.404%
2026-06-24	8.0500	8.6000	8.0500	8.6000	-1.714%	3	4,580	+52.209%
2026-06-23	9.1000	9.1000	8.7500	8.7500	-10.440%	20	4,579	+49.600%
2026-06-22	10.2700	10.2700	9.7000	9.7700	-4.216%	207	4,567	+33.982%
2026-06-18	10.1200	10.4500	10.1200	10.2000	-4.673%	11	4,370	+28.333%
2026-06-17	10.7700	11.1500	10.5000	10.7000	+0.943%	5	4,370	+22.336%
2026-06-16	10.2700	10.6000	10.2700	10.6000	+24.706%	34	4,382	+23.491%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+1.796%	3	4,406	+54.000%
2026-06-11	7.4800	8.4500	7.2500	8.3500	-3.468%	47	4,406	+56.766%
2026-06-10	8.6500	8.6500	8.6500	8.6500	+21.831%	1	4,374	+51.329%
2026-06-09	7.1000	7.1000	7.1000	7.1000	-14.458%	1	4,374	+84.366%
2026-06-05	9.5500	9.5500	8.0000	8.3000	-22.430%	8	4,375	+57.711%
2026-06-04	10.7000	10.7000	10.7000	10.7000	+10.881%	1	4,375	+22.336%
2026-06-03	10.0000	10.0000	9.6500	9.6500	-11.711%	2	4,375	+35.648%
2026-06-02	10.5000	10.9400	10.5000	10.9300	-10.410%	4	4,376	+19.762%
2026-06-01	10.8800	12.2000	10.8800	12.2000	+2.521%	5	4,377	+7.295%
2026-05-29	11.2800	11.9000	11.2800	11.9000	+4.846%	4	4,380	+10.000%
2026-05-28	10.2800	11.3700	10.2800	11.3500	+18.229%	5	4,382	+15.330%
2026-05-27	9.2300	9.6000	9.2300	9.6000	+4.575%	17	4,382	+36.354%
2026-05-26	9.0500	9.3000	9.0500	9.1800	+3.146%	52	4,382	+42.593%
2026-05-22	8.9000	8.9000	8.9000	8.9000	+4.706%	1	4,332	+47.079%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+1.190%	1	4,332	+54.000%
2026-05-20	8.0000	8.4000	7.8500	8.4000	+15.862%	888	4,332	+55.833%
2026-05-19	7.8000	7.8000	7.1500	7.2500	-9.375%	1,473	2,003	+80.552%
2026-05-18	8.5200	8.8000	8.0000	8.0000	-5.882%	4	2,003	+63.625%
2026-05-15	8.6000	8.6000	8.5000	8.5000	-17.073%	3	2,003	+54.000%
2026-05-14	10.2500	10.2500	10.2500	10.2500	0.000%	4	2,007	+27.707%
2026-05-13	10.2500	10.2500	10.2500	10.2500	+6.771%	1	2,003	+27.707%
2026-05-12	9.6500	10.5000	9.5500	9.6000	-14.286%	14	2,003	+36.354%
2026-05-11	10.8000	11.2000	10.8000	11.2000	+7.383%	5	2,003	+16.875%
2026-05-08	9.7500	10.4300	9.7500	10.4300	-2.066%	20	2,003	+25.503%
2026-05-06	10.5000	10.6500	10.5000	10.6500	+11.518%	2	2,002	+22.911%
2026-05-05	9.9000	9.9000	9.2000	9.5500	-9.821%	6	2,002	+37.068%
2026-05-04	10.5900	10.5900	10.5900	10.5900	+13.871%	1	2,004	+23.607%
2026-05-01	9.3000	9.3000	9.3000	9.3000	+2.762%	8	2,003	+40.753%
2026-04-30	8.4000	9.0500	8.2000	9.0500	+14.557%	3	2,003	+44.641%
2026-04-29	7.8500	7.9000	7.8500	7.9000	-15.054%	50	2,003	+65.696%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-3.125%	1	1,953	+40.753%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+3.226%	1	1,953	+36.354%
2026-04-24	9.9000	9.9000	9.3000	9.3000	-5.584%	3	1,953	+40.753%
2026-04-23	10.2700	10.2700	9.8500	9.8500	-10.046%	12	1,951	+32.893%
2026-04-22	11.3500	11.3500	10.9500	10.9500	+3.791%	110	1,951	+19.543%
2026-04-21	11.3900	11.3900	10.5500	10.5500	-3.477%	12	1,850	+24.076%
2026-04-20	11.0500	11.0500	10.9300	10.9300	-4.374%	3	1,850	+19.762%
2026-04-17	11.0500	11.6500	11.0500	11.4300	+14.300%	22	1,849	+14.523%
2026-04-16	10.5600	10.5600	9.5500	10.0000	+2.041%	12	1,841	+30.900%
2026-04-15	9.2500	10.0000	9.2500	9.8000	+13.295%	11	1,843	+33.571%
2026-04-14	8.4200	8.7100	8.3000	8.6500	+15.333%	109	1,837	+51.329%
2026-04-13	6.3500	7.5000	6.3500	7.5000	+21.951%	56	1,741	+74.533%
2026-04-10	6.1500	6.1500	6.1500	6.1500	-3.906%	1	1,691	+112.846%
2026-04-09	6.5000	6.5000	6.4000	6.4000	-11.846%	2	1,691	+104.531%
2026-04-08	7.2200	7.2600	7.1500	7.2600	+10.840%	7	1,691	+80.303%
2026-04-06	6.1700	6.5500	6.1700	6.5500	+16.756%	2	1,684	+99.847%
2026-04-02	5.6100	5.6100	5.6100	5.6100	-4.266%	2	1,685	+133.333%
2026-04-01	6.3000	6.4000	5.7600	5.8600	+1.913%	545	1,685	+123.379%
2026-03-31	5.3000	5.7500	5.0500	5.7500	+21.053%	516	1,297	+127.652%
2026-03-30	5.2800	5.3500	4.7500	4.7500	-12.684%	7	1,418	+175.579%
2026-03-27	6.0700	6.0700	5.4400	5.4400	-22.286%	257	1,412	+140.625%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-4.110%	1	1,414	+87.000%
2026-03-25	7.4000	7.4000	7.3000	7.3000	-1.750%	20	1,414	+79.315%
2026-03-23	7.5000	7.5000	7.4300	7.4300	-1.849%	3	1,414	+76.178%
2026-03-20	7.5000	7.5700	7.5000	7.5700	-13.387%	50	1,415	+72.919%
2026-03-16	8.2500	8.7400	8.2500	8.7400	+11.196%	2	1,415	+49.771%
2026-03-13	7.9000	7.9000	7.8600	7.8600	-7.855%	3	1,416	+66.539%
2026-03-12	8.5300	8.5300	8.5300	8.5300	-6.572%	2	1,414	+53.458%
2026-03-10	9.4100	9.4100	9.1300	9.1300	-8.333%	3	1,412	+43.373%
2026-03-05	9.9600	9.9600	9.9600	9.9600	+31.921%	2	1,414	+31.426%
2026-03-03	7.5500	7.5500	7.5500	7.5500	-13.714%	6	1,414	+73.377%
2026-03-02	8.3000	8.7500	8.3000	8.7500	+4.167%	4	1,420	+49.600%
2026-02-27	8.4000	8.4000	8.4000	8.4000	-5.405%	9	1,422	+55.833%
2026-02-26	9.0200	9.0600	8.8400	8.8800	-6.032%	80	1,422	+47.410%
2026-02-25	9.2500	9.4500	9.2500	9.4500	+13.174%	85	1,381	+38.519%
2026-02-24	8.3200	8.3500	8.3200	8.3500	+13.605%	16	1,381	+56.766%
2026-02-23	7.6500	7.6500	7.3500	7.3500	-9.259%	3	1,381	+78.095%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+1.759%	5	1,382	+61.605%
2026-02-19	8.0000	8.0000	7.9600	7.9600	-8.506%	2	1,387	+64.447%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+22.535%	1	1,387	+50.460%
2026-02-12	7.3000	7.3000	7.1000	7.1000	-19.318%	2	1,386	+84.366%
2026-02-09	7.8000	8.8000	7.8000	8.8000	+15.033%	6	1,386	+48.750%
2026-02-06	7.7500	7.7500	7.5500	7.6500	+18.605%	10	1,387	+71.111%
2026-02-05	7.5000	7.5000	6.4500	6.4500	-19.876%	36	1,387	+102.946%
2026-02-04	8.0000	8.0500	7.5000	8.0500	-13.904%	5	1,406	+62.609%
2026-02-03	9.0000	9.3500	9.0000	9.3500	-6.500%	2	1,404	+40.000%
2026-02-02	9.7800	10.0000	9.7800	10.0000	+1.010%	10	1,404	+30.900%
2026-01-30	10.9000	11.0000	9.9000	9.9000	-16.102%	105	1,400	+32.222%
2026-01-29	11.8000	11.8000	11.8000	11.8000	-9.924%	1	1,362	+10.932%
2026-01-27	12.8000	13.1000	12.7500	13.1000	+1.158%	60	1,362	-0.076%
2026-01-26	12.8500	13.2000	12.8500	12.9500	-6.498%	4	1,312	+1.081%
2026-01-23	13.8500	13.8500	13.8500	13.8500	+1.465%	1	1,311	-5.487%
2026-01-22	13.6500	13.6500	13.6500	13.6500	+1.866%	1	1,311	-4.103%
2026-01-21	13.4000	13.4000	13.4000	13.4000	+7.890%	2	1,311	-2.313%
2026-01-20	12.7600	12.7600	12.4200	12.4200	-11.601%	5	1,311	+5.395%
2026-01-16	14.0500	14.0500	14.0500	14.0500	-5.705%	1	1,310	-6.833%
2026-01-15	14.7900	14.9000	14.3500	14.9000	-0.667%	15	1,310	-12.148%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+8.538%	2	1,309	-12.733%
2026-01-12	13.8200	13.8200	13.8200	13.8200	+0.876%	1	1,309	-5.282%
2026-01-08	13.7000	13.7000	13.7000	13.7000	-3.521%	1	1,309	-4.453%
2026-01-06	14.2000	14.2000	14.2000	14.2000	-0.351%	4	1,308	-7.817%
2026-01-05	13.9500	14.2500	13.9500	14.2500	+19.748%	3	1,306	-8.140%
2026-01-02	11.9000	11.9000	11.9000	11.9000	-6.667%	1	1,306	+10.000%
2025-12-31	12.7500	12.7500	12.7500	12.7500	-2.299%	1	1,305	+2.667%
2025-12-30	13.0500	13.0500	13.0500	13.0500	+3.571%	1	1,305	+0.307%
2025-12-29	12.4000	12.9000	12.3500	12.6000	-8.696%	8	1,304	+3.889%
2025-12-26	13.8000	13.8000	13.8000	13.8000	+2.832%	500	1,305	-5.145%
2025-12-23	13.5500	14.3000	13.2500	13.4200	-3.453%	42	1,308	-2.459%
2025-12-19	13.8000	13.9000	13.8000	13.9000	+1.460%	2	1,329	-5.827%
2025-12-18	13.6000	14.0000	13.6000	13.7000	+5.385%	16	1,328	-4.453%
2025-12-17	13.0000	13.0000	13.0000	13.0000	-7.143%	2	1,321	+0.692%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+4.869%	1	1,322	-6.500%
2025-12-12	13.3500	13.3500	13.3500	13.3500	-15.613%	1	1,323	-1.948%
2025-12-10	15.0800	15.8200	15.0800	15.8200	+6.892%	8	1,323	-17.257%
2025-12-08	14.8000	14.8000	14.8000	14.8000	+4.890%	1	1,330	-11.554%
2025-12-03	14.0000	14.1100	14.0000	14.1100	+7.300%	6	1,331	-7.229%
2025-12-02	11.5500	13.5000	11.5500	13.1500	+1.154%	32	1,335	-0.456%
2025-12-01	12.6800	13.0200	12.5500	13.0000	+12.847%	10	1,308	+0.692%
2025-11-24	11.5000	12.2000	11.5000	11.5200	+7.163%	17	1,308	+13.628%
2025-11-21	10.5800	10.7500	9.8500	10.7500	-6.114%	28	1,304	+21.767%
2025-11-20	11.4500	11.4500	11.4500	11.4500	-1.801%	1	1,293	+14.323%
2025-11-18	11.6600	11.6600	11.6600	11.6600	-2.833%	1	1,294	+12.264%
2025-11-17	12.3000	12.3000	12.0000	12.0000	-7.692%	5	1,294	+9.083%
2025-11-14	12.2000	13.0000	12.2000	13.0000	-17.460%	6	1,293	+0.692%
2025-11-11	15.7500	15.7500	15.7500	15.7500	-1.563%	3	1,292	-16.889%
2025-11-10	15.5000	16.0000	15.5000	16.0000	+17.820%	11	1,292	-18.188%
2025-11-07	12.9200	13.5800	12.9200	13.5800	-11.531%	8	1,288	-3.608%
2025-11-06	16.5000	16.6000	14.9800	15.3500	-5.770%	24	1,280	-14.723%
2025-11-05	15.0500	16.2900	15.0500	16.2900	-16.633%	2	1,273	-19.644%
2025-10-28	19.5400	19.5400	19.5400	19.5400	+14.941%	2	1,272	-33.009%
2025-10-22	16.9700	17.0000	16.9700	17.0000	-18.854%	3	1,272	-23.000%
2025-10-21	20.7500	20.9500	20.7500	20.9500	-3.678%	55	1,271	-37.518%
2025-10-20	21.7500	21.7500	21.7500	21.7500	+13.518%	1	1,241	-39.816%
2025-10-17	19.1600	19.1600	19.1600	19.1600	-7.260%	5	1,240	-31.681%
2025-10-16	20.6600	20.6600	20.6600	20.6600	+1.027%	1	1,239	-36.641%
2025-10-15	20.4500	20.4500	20.4500	20.4500	+1.893%	2	1,238	-35.990%
2025-10-14	20.0700	20.0700	20.0700	20.0700	+3.721%	1	1,240	-34.778%
2025-10-13	20.0000	20.0000	19.3500	19.3500	-0.769%	2	1,239	-32.351%
2025-10-10	19.5900	21.4500	19.5000	19.5000	-15.217%	3	1,238	-32.872%
2025-10-08	18.8500	23.0000	18.8500	23.0000	+15.578%	26	1,237	-43.087%
2025-10-07	20.7000	20.7000	19.9000	19.9000	-6.617%	6	1,241	-34.221%
2025-10-06	20.7000	21.5000	19.6000	21.3100	+5.757%	7	1,241	-38.573%
2025-10-03	19.6800	21.0000	19.6800	20.1500	+9.037%	28	1,239	-35.037%
2025-10-02	18.4900	18.4900	18.4800	18.4800	+2.667%	2	1,239	-29.167%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+7.143%	2	1,238	-27.278%
2025-09-29	17.0000	17.0000	16.8000	16.8000	+13.514%	4	1,238	-22.083%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-7.903%	10	1,236	-11.554%
2025-09-25	16.0700	16.0700	16.0700	16.0700	-5.748%	1	1,236	-18.544%
2025-09-24	17.0500	17.0500	16.9000	17.0500	-3.944%	12	1,237	-23.226%
2025-09-23	17.7500	17.7500	17.7500	17.7500	+1.778%	1	1,236	-26.254%
2025-09-22	17.9000	17.9000	17.4400	17.4400	-1.746%	36	1,235	-24.943%
2025-09-19	17.6900	17.7500	17.4900	17.7500	+8.232%	22	1,235	-26.254%
2025-09-18	15.5700	16.4000	15.5700	16.4000	+11.945%	23	1,225	-20.183%
2025-09-17	15.1400	15.1400	14.6500	14.6500	-2.980%	24	1,232	-10.648%
2025-09-16	14.5000	15.1000	14.4100	15.1000	+7.397%	7	1,229	-13.311%
2025-09-15	14.2400	14.2400	14.0600	14.0600	+6.920%	5	1,228	-6.899%
2025-09-12	13.2500	13.6600	13.1500	13.1500	-0.755%	149	1,227	-0.456%
2025-09-11	13.2500	13.2500	13.2500	13.2500	+9.053%	1	1,307	-1.208%
2025-09-10	12.1500	12.1500	12.1500	12.1500	+1.250%	1	1,307	+7.737%
2025-09-09	12.3000	12.3000	12.0000	12.0000	-0.415%	4	1,307	+9.083%
2025-09-08	12.0500	12.0500	12.0500	12.0500	+0.837%	5	1,307	+8.631%
2025-09-03	11.7500	11.9500	11.7500	11.9500	+4.367%	2	1,307	+9.540%
2025-09-02	11.4500	11.4500	11.4500	11.4500	-1.717%	1	1,307	+14.323%
2025-08-29	11.5500	11.8000	11.5500	11.6500	-5.285%	35	1,312	+12.361%
2025-08-28	12.5000	12.7500	11.9500	12.3000	+0.408%	14	1,312	+6.423%
2025-08-27	12.8500	12.8500	12.2500	12.2500	-2.855%	3	1,300	+6.857%
2025-08-25	13.0000	13.0000	12.6000	12.6100	-3.372%	13	1,298	+3.807%
2025-08-22	12.6000	13.3400	12.6000	13.0500	+15.487%	42	1,285	+0.307%
2025-08-21	11.4000	11.4000	11.3000	11.3000	+6.906%	20	1,276	+15.841%
2025-08-20	10.6000	10.6000	10.5700	10.5700	-9.658%	10	1,296	+23.841%
2025-08-19	12.6000	12.6000	11.6300	11.7000	-12.687%	8	1,306	+11.880%
2025-08-18	13.4000	13.4000	13.4000	13.4000	-0.075%	3	1,311	-2.313%
2025-08-15	13.3000	13.6500	13.3000	13.4100	-0.297%	5	1,311	-2.386%
2025-08-14	13.8200	13.8600	13.4500	13.4500	-4.610%	10	1,312	-2.677%
2025-08-13	14.1000	14.1000	14.1000	14.1000	+6.015%	1	1,312	-7.163%
2025-08-12	13.2000	13.3000	13.0000	13.3000	-0.746%	7	1,312	-1.579%
2025-08-11	13.0000	13.4000	12.8500	13.4000	+10.288%	32	1,309	-2.313%
2025-08-08	12.1500	12.1500	12.1500	12.1500	+5.652%	2	1,291	+7.737%
2025-08-07	12.0000	12.0000	11.5000	11.5000	-0.519%	3	1,291	+13.826%
2025-08-06	11.5200	11.5600	11.5200	11.5600	+1.404%	5	1,289	+13.235%
2025-08-04	11.1000	11.4000	11.1000	11.4000	+8.365%	2	1,284	+14.825%
2025-08-01	11.0000	11.0000	10.5200	10.5200	-22.647%	5	1,282	+24.430%
2025-07-31	13.2500	13.6000	13.2500	13.6000	+3.030%	13	1,286	-3.750%
2025-07-30	12.9500	13.2000	12.9500	13.2000	+5.179%	33	1,294	-0.833%
2025-07-29	12.8800	12.8800	12.5500	12.5500	-7.037%	6	1,266	+4.303%
2025-07-28	13.5000	13.5000	13.5000	13.5000	+3.053%	1	1,264	-3.037%
2025-07-24	13.3500	13.3500	13.1000	13.1000	-6.429%	4	1,264	-0.076%
2025-07-23	13.3000	14.0000	13.3000	14.0000	+4.478%	6	1,262	-6.500%
2025-07-22	13.2700	13.5000	12.7500	13.4000	-6.620%	29	1,257	-2.313%
2025-07-21	15.0000	15.0000	14.3500	14.3500	+1.773%	22	1,270	-8.780%
2025-07-18	14.4700	14.5500	14.1000	14.1000	+3.906%	11	1,270	-7.163%
2025-07-17	13.2500	13.7200	13.2500	13.5700	+10.776%	6	1,270	-3.537%
2025-07-16	12.2500	12.2500	12.2500	12.2500	+10.460%	1	1,270	+6.857%
2025-07-15	11.4500	11.6500	11.0900	11.0900	-4.397%	14	1,269	+18.034%
2025-07-14	11.4700	11.8000	11.4000	11.6000	+3.295%	10	1,269	+12.845%
2025-07-11	11.2300	11.2300	11.2300	11.2300	-0.619%	20	1,268	+16.563%
2025-07-10	11.3000	11.3000	11.3000	11.3000	+5.607%	2	1,268	+15.841%
2025-07-09	10.8000	10.8000	10.7000	10.7000	0.000%	3	1,268	+22.336%
2025-07-03	10.4500	10.7000	10.4500	10.7000	+2.197%	2	1,268	+22.336%
2025-07-02	10.2400	10.4700	10.2400	10.4700	+6.079%	2	1,268	+25.024%
2025-07-01	9.7500	9.8700	9.7500	9.8700	-2.277%	2	1,268	+32.624%
2025-06-27	10.6000	10.7300	9.9500	10.1000	-7.931%	4	1,268	+29.604%
2025-06-26	10.1000	11.0700	10.1000	10.9700	+6.505%	50	1,267	+19.325%
2025-06-25	10.7500	10.7500	10.3000	10.3000	-2.277%	150	1,239	+27.087%
2025-06-24	10.7200	10.7400	10.5400	10.5400	+0.861%	23	1,294	+24.194%
2025-06-23	9.2200	10.4500	9.2200	10.4500	+7.732%	42	1,295	+25.263%
2025-06-20	9.5000	9.7000	9.2500	9.7000	+8.866%	12	1,318	+34.948%
2025-06-18	7.4100	8.9100	7.4100	8.9100	+23.750%	154	1,216	+46.914%
2025-06-17	7.6700	7.8900	7.2000	7.2000	-7.692%	3	1,216	+81.806%
2025-06-16	7.6000	7.8000	7.6000	7.8000	+23.810%	7	1,216	+67.821%
2025-06-13	6.3300	6.3300	6.3000	6.3000	-10.384%	30	1,215	+107.778%
2025-06-12	6.9100	7.0300	6.9100	7.0300	-2.225%	2	1,215	+86.202%
2025-06-11	7.2600	7.4300	7.1900	7.1900	+1.268%	3	1,215	+82.058%
2025-06-10	7.1000	7.1000	7.1000	7.1000	+5.498%	1	1,214	+84.366%
2025-06-09	6.4500	6.7300	6.4500	6.7300	-1.752%	13	1,214	+94.502%
2025-06-06	4.9200	6.8500	4.9200	6.8500	+44.515%	8	1,222	+91.095%
2025-06-04	4.4600	4.7400	4.4600	4.7400	+3.493%	2	1,222	+176.160%
2025-06-03	4.1600	4.5800	4.1600	4.5800	+6.019%	3	1,222	+185.808%
2025-06-02	4.0700	4.3200	4.0700	4.3200	-0.690%	12	1,222	+203.009%
2025-05-30	3.9100	4.3500	3.9100	4.3500	+1.874%	6	1,212	+200.920%
2025-05-29	4.3200	4.5500	4.2700	4.2700	-3.394%	13	1,212	+206.557%
2025-05-28	4.4800	4.7400	4.4200	4.4200	-6.356%	1,005	1,201	+196.154%
2025-05-27	4.4700	4.7200	4.4700	4.7200	+16.256%	15	201	+177.331%
2025-05-23	3.8600	4.1500	3.8600	4.0600	-8.764%	26	209	+222.414%
2025-05-19	4.4500	4.4500	4.4500	4.4500	-8.247%	10	209	+194.157%
2025-05-16	4.6300	4.8500	4.6300	4.8500	+15.476%	48	209	+169.897%
2025-05-15	4.2000	4.2000	4.2000	4.2000	-6.667%	3	206	+211.667%
2025-05-14	4.8000	4.8000	4.5000	4.5000	-2.808%	8	206	+190.889%
2025-05-13	4.5000	4.6300	4.5000	4.6300	+28.611%	2	213	+182.721%
2025-05-12	3.5600	3.6000	3.5500	3.6000	+20.000%	17	213	+263.611%
2025-05-09	3.1500	3.1500	3.0000	3.0000	0.000%	10	213	+336.333%
2025-05-08	3.0000	3.0000	3.0000	3.0000	+22.449%	2	211	+336.333%
2025-05-06	2.3900	2.5200	2.3600	2.4500	-15.517%	13	209	+434.286%
2025-05-05	2.7800	2.9300	2.7600	2.9000	-9.375%	18	205	+351.379%
2025-05-02	3.1000	3.2000	3.0500	3.2000	+6.667%	10	207	+309.063%
2025-05-01	3.0200	3.1800	3.0000	3.0000	-1.961%	3	205	+336.333%
2025-04-29	2.9400	3.0600	2.9400	3.0600	+4.437%	2	205	+327.778%
2025-04-28	2.8800	3.0600	2.8800	2.9300	-2.333%	9	205	+346.758%
2025-04-25	2.8000	3.0000	2.8000	3.0000	+13.208%	36	205	+336.333%
2025-04-24	2.5800	2.7400	2.5800	2.6500	+6.000%	7	205	+393.962%
2025-04-23	2.5100	2.7100	2.5000	2.5000	+13.636%	3	200	+423.600%
2025-04-22	1.9600	2.2000	1.9600	2.2000	+16.402%	3	201	+495.000%
2025-04-21	1.7600	1.8900	1.7600	1.8900	-5.500%	2	201	+592.593%
2025-04-17	1.8900	2.0000	1.8900	2.0000	+0.503%	2	201	+554.500%
2025-04-16	2.0500	2.1600	1.9900	1.9900	-18.776%	3	201	+557.789%
2025-04-15	2.4500	2.4500	2.4500	2.4500	-5.405%	1	202	+434.286%
2025-04-14	2.5900	2.5900	2.5900	2.5900	+11.638%	10	202	+405.405%
2025-04-11	2.3200	2.3200	2.3200	2.3200	-1.695%	20	192	+464.224%
2025-04-10	2.3400	2.3700	2.3400	2.3600	+37.209%	5	182	+454.661%
2025-04-08	2.0100	2.0100	1.7000	1.7200	-3.911%	5	178	+661.047%
2025-04-07	2.0000	2.0000	1.7800	1.7900	-3.243%	4	180	+631.285%
2025-04-04	1.8500	1.8500	1.8500	1.8500	-24.180%	2	180	+607.568%
2025-04-03	2.2900	2.4400	2.2500	2.4400	-2.008%	39	179	+436.475%
2025-03-31	2.3400	2.4900	2.3400	2.4900	-15.593%	33	206	+425.703%
2025-03-28	3.0200	3.1800	2.9500	2.9500	-26.799%	6	175	+343.729%
2025-03-25	4.0300	4.0300	4.0300	4.0300	-2.421%	2	175	+224.814%
2025-03-24	4.0500	4.1300	4.0500	4.1300	+24.024%	20	175	+216.949%
2025-03-20	3.1200	3.3300	3.1200	3.3300	-2.059%	2	181	+293.093%
2025-03-19	3.2000	3.4000	3.2000	3.4000	+5.919%	2	181	+285.000%
2025-03-14	3.2300	3.2300	3.2100	3.2100	-0.619%	4	180	+307.788%
2025-03-13	3.0300	3.2300	3.0300	3.2300	-10.278%	2	180	+305.263%
2025-03-12	3.2700	3.6000	3.2700	3.6000	+10.092%	8	180	+263.611%
2025-03-11	3.2700	3.2700	3.2700	3.2700	+0.926%	1	174	+300.306%
2025-03-10	3.5400	3.5400	3.2400	3.2400	-24.122%	16	174	+304.012%
2025-03-07	4.2500	4.2700	4.2500	4.2700	-4.045%	4	169	+206.557%
2025-03-06	4.8600	5.0400	4.4500	4.4500	-1.549%	3	168	+194.157%
2025-03-04	4.0000	4.5200	4.0000	4.5200	-16.912%	3	169	+189.602%
2025-02-28	5.3800	5.4800	5.3300	5.4400	-4.394%	8	168	+140.625%
2025-02-26	5.7300	5.7300	5.6900	5.6900	-9.683%	15	169	+130.053%
2025-02-25	6.3000	6.3000	6.3000	6.3000	-5.263%	2	166	+107.778%
2025-02-24	7.3600	7.3600	6.6500	6.6500	-14.194%	2	166	+96.842%
2025-02-21	8.3900	8.3900	7.7500	7.7500	-20.918%	6	166	+68.903%
2025-02-19	9.8000	9.8000	9.8000	9.8000	-5.950%	1	166	+33.571%
2025-02-18	11.0400	11.0600	10.4200	10.4200	-1.232%	11	166	+25.624%
2025-02-14	10.5000	10.5500	10.5000	10.5500	+29.289%	6	162	+24.076%
2025-02-12	8.2200	8.2300	8.1600	8.1600	+4.884%	17	162	+60.417%
2025-02-11	7.7600	7.7800	7.3500	7.7800	-9.006%	30	149	+68.252%
2025-02-07	8.5000	8.6000	8.5000	8.5500	+1.183%	40	119	+53.099%
2025-02-06	8.7500	8.7500	8.4500	8.4500	-6.733%	31	99	+54.911%
2025-02-05	9.0000	9.0600	9.0000	9.0600	+3.425%	10	72	+44.481%
2025-02-04	8.9700	8.9700	8.7600	8.7600	+7.485%	3	67	+49.429%
2025-01-28	8.0500	8.1500	8.0000	8.1500	+12.569%	12	66	+60.613%
2025-01-16	7.2400	7.2400	7.2400	7.2400	+0.556%	1	54	+80.801%
2025-01-15	7.2000	7.2000	7.2000	7.2000	-0.139%	1	54	+81.806%
2025-01-10	7.2100	7.2100	7.2100	7.2100	-13.653%	2	53	+81.553%
2025-01-06	8.3500	8.3500	8.3500	8.3500	+13.605%	1	53	+56.766%
2024-12-26	7.8500	7.8500	7.3500	7.3500	-4.297%	3	52	+78.095%
2024-12-24	7.6500	7.6800	7.6500	7.6800	-8.462%	3	50	+70.443%
2024-12-16	8.3900	8.3900	8.3900	8.3900	+3.837%	1	49	+56.019%
2024-12-13	8.0200	8.0800	8.0200	8.0800	-10.222%	40	49	+62.005%
2024-12-09	9.0100	9.0100	9.0000	9.0000	+7.271%	13	29	+45.444%
2024-12-06	8.3900	8.3900	8.3900	8.3900	+5.270%	2	16	+56.019%
2024-12-05	7.9700	7.9700	7.9700	7.9700	+6.409%	1	15	+64.241%
2024-12-04	7.4900	7.4900	7.4900	7.4900	+10.147%	1	14	+74.766%
2024-12-03	6.8000	6.8000	6.8000	6.8000	-0.730%	1	13	+92.500%
2024-12-02	6.8000	6.8500	6.8000	6.8500	+17.900%	2	12	+91.095%
2024-11-27	5.8100	5.8100	5.8100	5.8100	-7.040%	1	11	+125.301%
2024-11-25	6.2900	6.2900	6.2500	6.2500	+13.225%	4	11	+109.440%
2024-11-22	5.5200	5.5200	5.5200	5.5200	+1.284%	2	9	+137.138%
2024-11-20	5.4500	5.4500	5.4500	5.4500	+9.879%	1	8	+140.183%
2024-11-19	5.2000	5.2000	4.9600	4.9600	+10.222%	10	7	+163.911%
2024-11-15	4.5000	4.5000	4.5000	4.5000	-5.263%	2	2	+190.889%
2024-11-14	4.7500	4.7500	4.7500	4.7500	-17.535%	1	3	+175.579%
2024-11-13	5.7600	5.7600	5.7600	5.7600	0.000%	2	2	+127.257%