Dark

ARKK20270115C85
ARKK Jan 15 2027 85.00 Call (ARKK270115C00085000)
option OPRA

EOD

Sep 30, 2026

9.75+0.515%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.9000	9.9000	9.7500	9.7500	+0.515%	2	12,590	0.000%
2026-09-29	9.7000	9.7000	9.7000	9.7000	-7.177%	30	12,590	+0.515%
2026-09-28	10.4500	10.4500	10.4500	10.4500	-3.420%	5	12,620	-6.699%
2026-09-25	10.8200	10.8200	10.8200	10.8200	+1.596%	1	12,620	-9.889%
2026-09-24	9.9200	10.6500	9.7000	10.6500	-2.473%	10	12,620	-8.451%
2026-09-22	10.9200	10.9200	10.9200	10.9200	+0.183%	1	12,626	-10.714%
2026-09-21	10.3500	10.9000	10.3500	10.9000	+22.748%	72	12,627	-10.550%
2026-09-18	8.8000	8.8800	8.8000	8.8800	+6.988%	12	12,625	+9.797%
2026-09-17	8.4800	8.4800	8.3000	8.3000	+37.190%	6	12,637	+17.470%
2026-09-16	6.8000	6.8000	6.0500	6.0500	-6.202%	9	12,634	+61.157%
2026-09-15	6.4500	6.4500	6.4500	6.4500	-13.423%	150	12,634	+51.163%
2026-09-14	6.3600	7.4500	6.3600	7.4500	+7.971%	3	12,530	+30.872%
2026-09-11	6.9000	6.9000	6.9000	6.9000	+7.813%	1	12,528	+41.304%
2026-09-10	6.4000	6.4000	6.4000	6.4000	-17.419%	1	12,528	+52.344%
2026-09-08	7.7500	7.7500	7.7500	7.7500	-8.284%	1	12,529	+25.806%
2026-09-04	8.4500	8.4500	8.4500	8.4500	-1.170%	2	12,528	+15.385%
2026-09-03	8.5500	8.5500	8.5500	8.5500	+26.667%	1	12,528	+14.035%
2026-09-02	7.1500	7.1500	6.3000	6.7500	-3.571%	156	12,529	+44.444%
2026-09-01	7.1500	7.2000	7.0000	7.0000	-13.366%	202	12,684	+39.286%
2026-08-28	9.3000	9.3000	8.0800	8.0800	-14.043%	2	12,733	+20.668%
2026-08-27	9.7000	9.9800	9.4000	9.4000	+12.575%	5	12,732	+3.723%
2026-08-26	8.5600	8.6800	8.3500	8.3500	-11.640%	162	12,734	+16.766%
2026-08-25	9.4500	9.4500	9.4500	9.4500	+18.868%	3	12,585	+3.175%
2026-08-24	7.9500	7.9500	7.9500	7.9500	-15.245%	1	12,585	+22.642%
2026-08-21	8.4700	9.3800	8.4700	9.3800	+23.421%	14	12,585	+3.945%
2026-08-20	7.7500	7.7500	7.2000	7.6000	+2.013%	4	12,588	+28.289%
2026-08-19	7.3000	7.6000	7.3000	7.4500	+25.210%	98	12,588	+30.872%
2026-08-18	5.9500	5.9500	5.9500	5.9500	-12.884%	5	12,518	+63.866%
2026-08-14	6.8300	6.8300	6.8300	6.8300	-5.402%	1	12,523	+42.753%
2026-08-13	7.3000	7.3000	7.2200	7.2200	+3.143%	6	12,524	+35.042%
2026-08-12	7.0000	7.0000	7.0000	7.0000	+2.639%	10	12,525	+39.286%
2026-08-11	6.6800	6.8200	6.6800	6.8200	+3.805%	70	12,535	+42.962%
2026-08-10	6.3500	6.9500	6.3500	6.5700	+5.120%	245	12,575	+48.402%
2026-08-07	5.5500	6.2500	5.5000	6.2500	+11.607%	7	12,577	+56.000%
2026-08-04	4.7600	5.6000	4.7600	5.6000	+55.556%	25	12,577	+74.107%
2026-08-03	3.6000	3.6000	3.6000	3.6000	+4.651%	4	12,583	+170.833%
2026-07-31	3.4000	3.5500	3.4000	3.4400	-15.062%	21	12,579	+183.430%
2026-07-30	4.0500	4.0500	4.0500	4.0500	0.000%	1	12,572	+140.741%
2026-07-28	3.4300	4.0500	3.4300	4.0500	-2.644%	10	12,571	+140.741%
2026-07-27	4.2000	4.2000	3.9500	4.1600	-14.579%	47	12,566	+134.375%
2026-07-23	4.8700	4.8700	4.8700	4.8700	-19.504%	6	12,564	+100.205%
2026-07-21	5.9000	6.0500	5.9000	6.0500	+16.346%	103	12,558	+61.157%
2026-07-20	5.1700	5.2000	5.1700	5.2000	+2.970%	51	12,656	+87.500%
2026-07-17	5.0500	5.0500	5.0500	5.0500	-38.037%	1	12,656	+93.069%
2026-07-10	8.1500	8.1500	8.1500	8.1500	-5.233%	100	12,656	+19.632%
2026-07-09	8.5200	8.8000	8.4800	8.6000	+13.158%	75	12,756	+13.372%
2026-07-08	7.6000	7.6000	7.6000	7.6000	-7.317%	1	12,758	+28.289%
2026-07-07	9.0000	9.0000	8.2000	8.2000	-4.872%	160	12,759	+18.902%
2026-07-06	8.6200	8.6200	8.6200	8.6200	-9.738%	1	12,850	+13.109%
2026-07-02	9.5000	9.5500	9.5000	9.5500	+7.303%	11	12,851	+2.094%
2026-07-01	9.0000	9.3000	8.9000	8.9000	+7.488%	12	12,851	+9.551%
2026-06-30	8.0500	8.2800	7.9500	8.2800	+10.400%	3	12,852	+17.754%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+15.385%	43	12,850	+30.000%
2026-06-25	7.0000	7.0000	6.5000	6.5000	-3.704%	152	12,850	+50.000%
2026-06-24	6.7000	7.0300	6.4500	6.7500	-2.174%	11	12,998	+44.444%
2026-06-23	7.1000	7.1000	6.9000	6.9000	-13.098%	178	13,002	+41.304%
2026-06-22	8.1700	8.1700	7.7500	7.9400	-0.251%	32	12,940	+22.796%
2026-06-16	8.9000	8.9000	7.9600	7.9600	-6.682%	5	12,959	+22.487%
2026-06-15	7.7700	8.5500	7.7700	8.5300	+37.803%	11	12,959	+14.302%
2026-06-10	6.1000	6.1900	6.1000	6.1900	-11.571%	10	12,949	+57.512%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+6.061%	1	12,947	+39.286%
2026-06-05	7.0700	7.0700	6.6000	6.6000	-24.485%	21	12,948	+47.727%
2026-06-04	8.0800	8.8200	8.0800	8.7400	+4.671%	27	12,968	+11.556%
2026-06-02	8.4000	8.4000	8.3500	8.3500	-11.265%	102	12,941	+16.766%
2026-06-01	8.9500	9.6600	8.6700	9.4100	-1.979%	25	12,839	+3.613%
2026-05-29	9.5000	9.6600	9.3000	9.6000	+20.000%	48	12,846	+1.563%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+8.401%	1	12,832	+21.875%
2026-05-27	7.3800	7.3800	7.3800	7.3800	+3.944%	5	12,832	+32.114%
2026-05-26	7.1000	7.1000	7.1000	7.1000	+20.135%	100	12,832	+37.324%
2026-05-19	6.2500	6.2500	5.8900	5.9100	-3.746%	3,683	12,732	+64.975%
2026-05-18	6.1400	6.1400	6.1400	6.1400	-11.655%	3	9,528	+58.795%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-9.740%	2	9,528	+40.288%
2026-05-14	7.7000	7.7000	7.7000	7.7000	+0.654%	1	9,526	+26.623%
2026-05-12	7.6000	7.6500	7.6000	7.6500	-7.385%	218	9,526	+27.451%
2026-05-11	8.2600	8.2600	8.2600	8.2600	+5.897%	10	9,526	+18.039%
2026-05-08	7.2500	7.8000	7.2500	7.8000	-7.032%	12	9,526	+25.000%
2026-05-07	8.3900	8.3900	8.3900	8.3900	-1.871%	10	9,525	+16.210%
2026-05-06	8.2500	8.5500	8.2500	8.5500	+10.323%	2	9,525	+14.035%
2026-05-05	7.7500	7.7500	7.7500	7.7500	-8.284%	1	9,525	+25.806%
2026-05-04	7.9500	8.4500	7.9500	8.4500	+13.423%	3	9,525	+15.385%
2026-05-01	7.7500	7.7500	7.4500	7.4500	+10.370%	2	9,525	+30.872%
2026-04-28	6.7500	6.7600	6.7500	6.7500	-10.000%	832	9,525	+44.444%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-2.597%	1	9,033	+30.000%
2026-04-24	7.6500	7.7000	7.6500	7.7000	+1.987%	21	9,032	+26.623%
2026-04-23	8.3500	8.5000	7.5500	7.5500	-19.251%	27	9,042	+29.139%
2026-04-22	9.3500	9.3500	9.3500	9.3500	+5.769%	1	9,032	+4.278%
2026-04-20	8.8400	8.8400	8.8400	8.8400	-1.229%	1	9,032	+10.294%
2026-04-17	8.8000	9.0000	8.8000	8.9500	+11.180%	3	9,031	+8.939%
2026-04-16	7.9000	8.0500	7.4000	8.0500	+0.625%	32	9,031	+21.118%
2026-04-15	7.4000	8.0000	7.4000	8.0000	+17.647%	6	9,020	+21.875%
2026-04-14	6.6500	7.0000	6.5500	6.8000	+16.239%	21	9,020	+43.382%
2026-04-13	5.6100	5.8500	5.6100	5.8500	+14.706%	4	9,017	+66.667%
2026-04-08	6.0000	6.0000	5.1000	5.1000	+12.583%	2	9,015	+91.176%
2026-04-07	4.5300	4.5300	4.5300	4.5300	-6.598%	1	9,015	+115.232%
2026-04-06	4.9000	4.9000	4.8500	4.8500	+6.593%	201	9,015	+101.031%
2026-04-02	4.5500	4.5500	4.5500	4.5500	+2.247%	1	8,826	+114.286%
2026-04-01	4.7500	4.9500	4.4500	4.4500	-1.111%	205	8,826	+119.101%
2026-03-31	4.0500	5.0000	4.0000	4.5000	+25.000%	122	8,624	+116.667%
2026-03-30	4.0800	4.0800	3.6000	3.6000	-12.833%	52	8,715	+170.833%
2026-03-27	4.5500	4.7500	3.8500	4.1300	-17.400%	4,978	8,665	+136.077%
2026-03-26	5.5600	5.5600	5.0000	5.0000	-15.966%	7	9,089	+95.000%
2026-03-25	5.6500	5.9500	5.6500	5.9500	+3.478%	401	9,094	+63.866%
2026-03-24	5.7500	5.7500	5.7500	5.7500	-6.504%	1	8,894	+69.565%
2026-03-23	6.3500	6.3500	6.0000	6.1500	+7.895%	21	8,894	+58.537%
2026-03-20	5.9700	5.9800	5.6000	5.7000	-4.202%	57	8,894	+71.053%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-8.462%	1	8,895	+63.866%
2026-03-18	6.8700	6.8700	6.5000	6.5000	-7.143%	2	8,895	+50.000%
2026-03-17	7.2000	7.2000	7.0000	7.0000	+4.322%	3	8,894	+39.286%
2026-03-16	7.1000	7.1000	6.7100	6.7100	+6.847%	11	8,892	+45.306%
2026-03-13	6.2800	6.2800	6.2800	6.2800	-15.930%	1	8,893	+55.255%
2026-03-11	7.4700	7.4700	7.4700	7.4700	+3.034%	10	8,893	+30.522%
2026-03-10	7.4300	7.4300	7.0500	7.2500	-3.974%	41	8,893	+34.483%
2026-03-09	7.3500	7.7500	7.3500	7.5500	+0.667%	61	8,893	+29.139%
2026-03-05	7.7500	7.7500	7.5000	7.5000	-8.537%	3	8,893	+30.000%
2026-03-04	8.0700	8.2500	8.0000	8.2000	+21.481%	9	8,893	+18.902%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+12.500%	2	8,894	+44.444%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-11.111%	1	8,894	+62.500%
2026-02-27	7.0000	7.0000	6.7500	6.7500	-12.903%	3	8,894	+44.444%
2026-02-26	7.5000	7.7500	7.2500	7.7500	+4.730%	4	8,894	+25.806%
2026-02-25	7.5000	7.6000	7.3500	7.4000	+8.504%	9	8,894	+31.757%
2026-02-24	6.8200	6.8200	6.8200	6.8200	+4.923%	2	8,894	+42.962%
2026-02-20	6.5000	6.5400	6.5000	6.5000	-3.130%	7	8,894	+50.000%
2026-02-19	6.6500	6.7100	6.5000	6.7100	+0.149%	3	8,893	+45.306%
2026-02-18	6.9300	7.0800	6.7000	6.7000	+26.415%	3	8,892	+45.522%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-16.535%	4	8,892	+83.962%
2026-02-13	6.1000	6.6600	6.1000	6.3500	+11.404%	6	8,889	+53.543%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-9.524%	20	8,889	+71.053%
2026-02-11	6.3000	6.3000	6.3000	6.3000	-10.000%	20	8,877	+54.762%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-2.098%	1	8,857	+39.286%
2026-02-09	6.5500	7.1500	6.5500	7.1500	+11.894%	51	8,857	+36.364%
2026-02-06	5.6200	6.3900	5.6200	6.3900	+21.714%	33	8,806	+52.582%
2026-02-05	5.4500	5.4500	5.2500	5.2500	-22.794%	14	8,803	+85.714%
2026-02-04	7.0000	7.0000	5.7000	6.8000	-12.258%	107	8,808	+43.382%
2026-02-03	7.5000	7.7500	7.5000	7.7500	-4.908%	6	8,815	+25.806%
2026-02-02	9.0500	9.0500	8.1500	8.1500	-15.544%	14	8,815	+19.632%
2026-01-30	9.1500	9.6500	8.7000	9.6500	0.000%	11	8,815	+1.036%
2026-01-29	10.1000	10.1000	9.5000	9.6500	-6.763%	3	8,815	+1.036%
2026-01-28	10.3500	10.3500	10.3500	10.3500	-2.817%	1	8,844	-5.797%
2026-01-27	10.6500	10.6500	10.6500	10.6500	-0.930%	4	8,844	-8.451%
2026-01-26	11.0300	11.0300	10.7500	10.7500	-1.557%	2	8,844	-9.302%
2026-01-23	11.4500	11.7000	10.9200	10.9200	-6.346%	32	8,844	-10.714%
2026-01-22	11.7500	11.7900	11.6000	11.6600	+6.000%	22	8,859	-16.381%
2026-01-21	11.0600	11.0600	9.7500	11.0000	+1.010%	224	8,841	-11.364%
2026-01-20	10.8900	10.8900	10.8900	10.8900	-10.000%	1	9,025	-10.468%
2026-01-16	12.0000	12.2400	11.8500	12.1000	+1.255%	11	9,031	-19.421%
2026-01-15	12.7000	12.7500	11.9500	11.9500	-4.553%	88	9,031	-18.410%
2026-01-14	12.0000	12.5200	12.0000	12.5200	+2.037%	4	9,063	-22.125%
2026-01-12	12.1500	12.2700	12.1500	12.2700	+16.857%	5	9,063	-20.538%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-11.765%	10	9,063	-7.143%
2026-01-07	11.9000	11.9000	11.9000	11.9000	-1.245%	2	9,053	-18.067%
2026-01-06	12.1000	12.1000	11.9000	12.0500	-0.413%	6	9,053	-19.087%
2026-01-05	11.1400	12.1800	11.1400	12.1000	+19.212%	26	9,053	-19.421%
2026-01-02	10.9000	11.1500	10.1500	10.1500	+2.525%	45	9,058	-3.941%
2025-12-31	10.3500	10.3500	9.8500	9.9000	-4.808%	4	9,030	-1.515%
2025-12-30	10.8000	10.8000	10.4000	10.4000	-3.346%	3	9,030	-6.250%
2025-12-29	10.8500	11.0000	10.7600	10.7600	-1.284%	7	9,028	-9.387%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-4.386%	1	9,029	-10.550%
2025-12-24	11.5000	11.5000	11.4000	11.4000	-9.091%	2	9,028	-14.474%
2025-12-22	12.5400	12.5400	12.5400	12.5400	+5.823%	20	9,008	-22.249%
2025-12-19	11.9000	11.9000	11.8500	11.8500	+2.597%	2	9,008	-17.722%
2025-12-18	12.0000	12.1500	11.5500	11.5500	-3.750%	5	9,008	-15.584%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+6.762%	2	9,007	-18.750%
2025-12-16	11.4800	11.5100	11.0000	11.2400	-2.261%	11	9,007	-13.256%
2025-12-15	11.5000	11.5000	11.5000	11.5000	-7.258%	1	9,001	-15.217%
2025-12-12	12.4000	12.4000	12.4000	12.4000	-3.502%	1	9,001	-21.371%
2025-12-11	12.8000	12.8500	12.8000	12.8500	+2.800%	6	9,000	-24.125%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+1.297%	15	9,000	-22.000%
2025-12-08	12.5500	12.5500	12.3400	12.3400	+2.833%	2	9,000	-20.989%
2025-12-05	12.5500	12.5500	12.0000	12.0000	-3.923%	32	9,000	-18.750%
2025-12-04	12.3000	12.4900	12.3000	12.4900	+3.053%	16	9,000	-21.938%
2025-12-03	11.6200	12.1200	11.6200	12.1200	+10.483%	6	8,984	-19.554%
2025-12-02	10.9700	10.9700	10.9700	10.9700	+3.491%	1	8,984	-11.121%
2025-12-01	10.6000	10.6000	10.6000	10.6000	-1.852%	1	8,984	-8.019%
2025-11-26	10.8000	10.8000	10.8000	10.8000	+3.349%	1	8,984	-9.722%
2025-11-25	10.5000	10.8800	10.4500	10.4500	+0.966%	6	8,984	-6.699%
2025-11-24	10.1000	10.3500	10.0000	10.3500	+11.530%	4	8,984	-5.797%
2025-11-21	8.6500	9.2800	8.6500	9.2800	+1.532%	3,001	8,983	+5.065%
2025-11-20	10.5500	11.2100	9.1400	9.1400	-3.789%	5	11,776	+6.674%
2025-11-19	10.2000	10.2000	9.5000	9.5000	-5.941%	2	11,777	+2.632%
2025-11-18	10.3000	10.3000	10.1000	10.1000	+1.000%	5	11,777	-3.465%
2025-11-17	10.2000	10.5000	10.0000	10.0000	-10.314%	4	11,772	-2.500%
2025-11-14	10.1000	11.4500	8.1500	11.1500	+0.450%	17	11,772	-12.556%
2025-11-13	11.7500	11.7500	11.1000	11.1000	-12.941%	2	11,771	-12.162%
2025-11-12	12.4100	12.9000	12.0500	12.7500	-5.556%	5,334	11,771	-23.529%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+0.746%	1	11,853	-27.778%
2025-11-10	12.9500	13.7600	12.9500	13.4000	+7.200%	27	11,853	-27.239%
2025-11-07	11.0000	12.5000	11.0000	12.5000	-5.303%	6	11,852	-22.000%
2025-11-06	13.3100	13.3100	13.2000	13.2000	-13.158%	2	11,852	-26.136%
2025-11-05	15.6000	15.6000	15.2000	15.2000	+10.145%	3	11,853	-35.855%
2025-11-04	15.0000	15.0000	13.8000	13.8000	-18.149%	3	11,852	-29.348%
2025-11-03	16.8600	16.8600	16.8600	16.8600	-4.205%	1	11,850	-42.171%
2025-10-31	17.6000	17.6000	17.6000	17.6000	+14.286%	2	11,850	-44.602%
2025-10-30	16.3000	16.8000	15.4000	15.4000	-11.494%	18	11,850	-36.688%
2025-10-29	16.9500	17.9500	16.9500	17.4000	+1.222%	8	11,850	-43.966%
2025-10-28	17.4000	17.5000	17.1900	17.1900	-3.318%	25	11,850	-43.281%
2025-10-27	17.7000	17.7800	17.0000	17.7800	+1.600%	15	11,861	-45.163%
2025-10-24	17.5000	17.6800	17.3500	17.5000	+6.061%	11	11,861	-44.286%
2025-10-23	16.5000	16.5000	16.5000	16.5000	+6.314%	2	11,864	-40.909%
2025-10-22	15.2000	17.1000	15.0000	15.5200	-12.760%	61	11,865	-37.178%
2025-10-21	19.9500	19.9500	17.6300	17.7900	-9.235%	29	11,870	-45.194%
2025-10-20	19.5000	19.6000	19.0800	19.6000	+16.667%	5	11,866	-50.255%
2025-10-17	16.7000	17.6800	16.7000	16.8000	-3.448%	10	11,866	-41.964%
2025-10-16	18.1000	18.1000	17.4000	17.4000	-1.972%	10	11,867	-43.966%
2025-10-15	18.2000	18.2000	17.7500	17.7500	+4.412%	2	11,868	-45.070%
2025-10-14	17.1200	17.9000	17.0000	17.0000	-0.585%	23	11,868	-42.647%
2025-10-13	17.5000	17.5000	17.1000	17.1000	-0.408%	20	11,868	-42.982%
2025-10-10	19.0000	19.8500	16.7500	17.1700	-11.495%	53	11,868	-43.215%
2025-10-09	20.0000	20.0000	18.5000	19.4000	-3.000%	5	11,918	-49.742%
2025-10-08	18.2000	20.0000	17.9500	20.0000	+12.994%	35	11,918	-51.250%
2025-10-07	17.6500	18.1500	17.6400	17.7000	-5.851%	23	11,937	-44.915%
2025-10-06	18.0000	18.8000	18.0000	18.8000	+12.575%	20	11,937	-48.138%
2025-10-03	17.9000	17.9000	16.0500	16.7000	-0.595%	232	11,937	-41.617%
2025-10-02	15.9800	16.8000	15.2000	16.8000	+7.348%	4,540	11,916	-41.964%
2025-10-01	16.4000	16.8600	14.7600	15.6500	+4.333%	498	13,493	-37.700%
2025-09-30	15.0000	15.0000	15.0000	15.0000	+3.806%	1	13,374	-35.000%
2025-09-29	14.2500	14.4500	14.2500	14.4500	+4.710%	8	13,374	-32.526%
2025-09-26	12.7500	13.8500	12.7500	13.8000	+2.985%	4	13,372	-29.348%
2025-09-25	12.6900	13.9000	12.6900	13.4000	-7.266%	25	13,373	-27.239%
2025-09-24	15.5000	15.5000	14.4500	14.4500	-6.774%	23	13,364	-32.526%
2025-09-23	15.2500	15.5000	15.0000	15.5000	+2.649%	20	13,356	-37.097%
2025-09-22	15.1400	15.3000	14.4000	15.1000	-0.919%	22	13,355	-35.430%
2025-09-19	14.9100	15.7600	14.9100	15.2400	+7.324%	33	13,356	-36.024%
2025-09-18	14.0000	14.2000	13.9700	14.2000	+14.056%	14	13,355	-31.338%
2025-09-17	12.3400	12.4500	12.3400	12.4500	-0.400%	2	13,365	-21.687%
2025-09-16	11.4000	12.5000	11.4000	12.5000	+6.383%	51	13,365	-22.000%
2025-09-15	11.7000	12.0000	11.4000	11.7500	+3.524%	79	13,370	-17.021%
2025-09-12	11.2900	11.7700	11.2900	11.3500	+1.885%	35	13,376	-14.097%
2025-09-11	10.6000	11.1900	10.6000	11.1400	+7.633%	5	13,408	-12.478%
2025-09-10	10.4300	10.4300	10.3500	10.3500	+4.335%	155	13,407	-5.797%
2025-09-09	10.1000	10.1000	9.9200	9.9200	-3.408%	6	13,412	-1.714%
2025-09-08	10.2700	10.2700	10.2700	10.2700	+5.333%	1	13,411	-5.063%
2025-09-05	10.1500	10.1500	9.7500	9.7500	+2.524%	2	13,410	0.000%
2025-09-04	9.5100	9.5100	9.5100	9.5100	+2.039%	3	13,409	+2.524%
2025-09-02	9.6500	9.6500	9.3200	9.3200	-6.332%	4	13,407	+4.614%
2025-08-29	10.1800	10.1800	9.7600	9.9500	-7.009%	3	13,412	-2.010%
2025-08-28	10.7000	10.7000	10.7000	10.7000	+3.083%	1	13,412	-8.879%
2025-08-27	10.3800	10.3800	10.3800	10.3800	-1.143%	7	13,411	-6.069%
2025-08-26	9.9000	10.5000	9.9000	10.5000	-2.778%	2	13,404	-7.143%
2025-08-25	10.6500	11.1000	10.6500	10.8000	-4.846%	6	13,404	-9.722%
2025-08-22	9.4000	11.3500	9.4000	11.3500	+21.390%	6	13,401	-14.097%
2025-08-21	9.3500	9.3500	9.3500	9.3500	-3.608%	1	13,397	+4.278%
2025-08-20	9.0000	9.7000	8.7000	9.7000	-3.000%	6	13,396	+0.515%
2025-08-19	10.5000	10.5000	10.0000	10.0000	-13.420%	2	13,398	-2.500%
2025-08-18	11.5500	11.5500	11.5500	11.5500	+2.212%	1	13,397	-15.584%
2025-08-15	11.4200	11.4800	11.3000	11.3000	-1.739%	10	13,396	-13.717%
2025-08-14	11.8000	11.8000	11.4500	11.5000	+2.679%	5	13,395	-15.217%
2025-08-12	11.0000	11.7500	11.0000	11.2000	-2.778%	7	13,394	-12.946%
2025-08-11	11.5200	11.5200	11.5200	11.5200	+12.390%	1	13,393	-15.365%
2025-08-08	10.3000	10.3000	10.2500	10.2500	-12.017%	2	13,393	-4.878%
2025-08-07	11.6500	11.6500	11.6500	11.6500	+17.796%	2	13,391	-16.309%
2025-08-06	9.8000	9.9000	9.8000	9.8900	+5.213%	4	13,391	-1.416%
2025-08-05	9.5600	10.7100	9.3500	9.4000	-2.388%	8	13,387	+3.723%
2025-08-04	9.2000	9.6300	9.2000	9.6300	+7.000%	4	13,382	+1.246%
2025-08-01	9.0700	9.0700	9.0000	9.0000	-21.053%	10	13,381	+8.333%
2025-07-31	11.4000	11.4000	11.4000	11.4000	+6.145%	26	13,376	-14.474%
2025-07-30	11.1900	11.1900	10.7400	10.7400	-4.533%	8	13,402	-9.218%
2025-07-29	11.2500	11.2500	11.2500	11.2500	-4.661%	2	13,395	-13.333%
2025-07-28	11.8000	11.8000	11.8000	11.8000	+0.855%	5	13,395	-17.373%
2025-07-25	11.7700	11.7700	11.7000	11.7000	+4.933%	6	13,395	-16.667%
2025-07-24	11.4000	11.4000	11.1500	11.1500	-3.463%	5	13,394	-12.556%
2025-07-23	11.5500	11.5500	11.5500	11.5500	+5.000%	10	13,396	-15.584%
2025-07-22	11.8200	11.8200	11.0000	11.0000	-7.563%	22	13,396	-11.364%
2025-07-21	13.2000	13.2000	11.9000	11.9000	-2.299%	53	13,396	-18.067%
2025-07-18	12.5900	12.5900	12.1800	12.1800	+5.546%	6	13,409	-19.951%
2025-07-17	11.9000	11.9000	11.2200	11.5400	+5.678%	62	13,408	-15.511%
2025-07-16	10.1700	10.9200	10.1700	10.9200	+10.303%	203	13,407	-10.714%
2025-07-15	9.9700	10.0400	9.9000	9.9000	+1.538%	4	13,606	-1.515%
2025-07-14	9.7500	9.7500	9.7500	9.7500	-2.010%	1	13,606	0.000%
2025-07-10	9.5600	9.9500	9.5600	9.9500	+12.302%	8	13,606	-2.010%
2025-07-08	8.7000	8.8600	8.7000	8.8600	-0.784%	2	13,601	+10.045%
2025-07-03	8.7700	8.9300	8.6900	8.9300	+9.571%	13	13,601	+9.183%
2025-07-02	8.1500	8.1500	8.1500	8.1500	-2.043%	2	13,601	+19.632%
2025-07-01	8.0300	8.3200	8.0300	8.3200	-5.989%	3	13,617	+17.188%
2025-06-30	8.8500	8.8500	8.8500	8.8500	-0.896%	1	13,618	+10.169%
2025-06-27	9.0000	9.0000	8.9300	8.9300	-5.000%	7	13,618	+9.183%
2025-06-26	8.6000	9.4000	8.6000	9.4000	+10.199%	6	13,620	+3.723%
2025-06-25	9.0800	9.3300	8.5300	8.5300	-6.776%	9	13,618	+14.302%
2025-06-24	8.9000	9.1500	8.9000	9.1500	+11.858%	9	13,618	+6.557%
2025-06-23	8.0200	8.7000	8.0200	8.1800	+2.250%	24	13,617	+19.193%
2025-06-20	7.5000	8.0500	7.3500	8.0000	+19.225%	32	13,596	+21.875%
2025-06-18	6.5000	6.7100	6.5000	6.7100	+14.701%	3	13,596	+45.306%
2025-06-17	6.3500	6.4600	5.8500	5.8500	-7.874%	11	13,596	+66.667%
2025-06-16	6.2000	6.4500	6.2000	6.3500	+21.183%	5	13,595	+53.543%
2025-06-13	4.8500	5.2400	4.8500	5.2400	-5.586%	14	13,595	+86.069%
2025-06-12	5.7200	5.7200	5.5500	5.5500	-10.484%	6	13,595	+75.676%
2025-06-11	6.2000	6.2000	5.7500	6.2000	+6.346%	9	13,595	+57.258%
2025-06-10	5.6600	5.9900	5.6600	5.8300	+7.963%	3	13,592	+67.238%
2025-06-09	5.4200	5.6300	5.4000	5.4000	-6.250%	14	13,592	+80.556%
2025-06-06	3.4000	5.7600	3.4000	5.7600	+80.000%	460	13,592	+69.271%
2025-06-05	3.8200	3.8200	3.2000	3.2000	-10.615%	2,516	13,498	+204.688%
2025-06-04	3.4300	3.5800	3.4300	3.5800	-0.556%	2	11,366	+172.346%
2025-06-03	3.2100	3.6000	3.2100	3.6000	+7.463%	5,002	11,366	+170.833%
2025-06-02	3.3500	3.3500	3.3500	3.3500	+3.077%	3	10,214	+191.045%
2025-05-30	3.0100	3.5000	3.0100	3.2500	0.000%	10	10,211	+200.000%
2025-05-29	3.5000	3.5000	3.2500	3.2500	-9.722%	72	10,208	+200.000%
2025-05-28	3.5300	3.7700	3.5300	3.6000	-7.692%	5	10,276	+170.833%
2025-05-27	3.2800	4.0500	3.2800	3.9000	+23.810%	72	10,273	+150.000%
2025-05-23	3.1500	3.1500	3.1500	3.1500	-4.545%	6	10,200	+209.524%
2025-05-22	3.1000	3.3000	3.1000	3.3000	+20.879%	2	10,200	+195.455%
2025-05-20	3.6500	3.6500	2.7300	2.7300	-25.205%	8	10,200	+257.143%
2025-05-16	3.6500	3.6500	3.6500	3.6500	+5.797%	4	10,203	+167.123%
2025-05-15	3.2200	3.4600	3.2200	3.4500	-7.754%	16	10,201	+182.609%
2025-05-14	3.8000	3.8000	3.6200	3.7400	+0.809%	16	10,191	+160.695%
2025-05-13	3.3000	3.7100	3.3000	3.7100	+25.763%	24	10,177	+162.803%
2025-05-12	2.7600	2.9500	2.7600	2.9500	+27.155%	42	10,179	+230.508%
2025-05-09	2.4500	2.4700	2.2900	2.3200	+24.064%	32	10,137	+320.259%
2025-05-07	1.8900	1.8900	1.8700	1.8700	-1.058%	7	10,137	+421.390%
2025-05-06	2.0000	2.0000	1.8100	1.8900	-16.000%	27	10,144	+415.873%
2025-05-05	2.2000	2.2500	2.1800	2.2500	+3.211%	3	10,143	+333.333%
2025-04-30	2.0800	2.1800	2.0800	2.1800	-11.020%	2	10,142	+347.248%
2025-04-29	2.2900	2.4600	2.2900	2.4500	-3.922%	6	10,142	+297.959%
2025-04-28	2.4700	2.5500	2.4700	2.5500	+7.595%	2	10,142	+282.353%
2025-04-25	2.1900	2.4200	2.1900	2.3700	+10.233%	16	10,142	+311.392%
2025-04-24	2.1500	2.1500	2.1500	2.1500	+3.365%	1	10,142	+353.488%
2025-04-23	1.9500	2.1200	1.9500	2.0800	+18.857%	6	10,142	+368.750%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+17.450%	1	10,142	+457.143%
2025-04-21	1.4000	1.4900	1.4000	1.4900	-0.667%	3	10,141	+554.362%
2025-04-17	1.5000	1.5000	1.5000	1.5000	-16.667%	15	10,125	+550.000%
2025-04-15	1.8400	1.9500	1.8000	1.8000	-5.263%	7	10,125	+441.667%
2025-04-14	1.9000	1.9000	1.9000	1.9000	+13.095%	1	10,120	+413.158%
2025-04-10	1.6800	1.6800	1.6800	1.6800	-7.182%	5	10,121	+480.357%
2025-04-09	1.8100	1.8100	1.8100	1.8100	+35.075%	7	10,126	+438.674%
2025-04-08	1.5000	1.5000	1.3400	1.3400	-13.548%	9	10,126	+627.612%
2025-04-07	1.3500	1.5500	1.3500	1.5500	-0.641%	12	10,131	+529.032%
2025-04-04	1.7000	1.7500	1.5000	1.5600	-15.676%	16	10,120	+525.000%
2025-04-03	2.0700	2.0700	1.8500	1.8500	-19.913%	3	10,115	+427.027%
2025-04-02	2.3500	2.4300	2.3000	2.3100	+7.442%	5	10,113	+322.078%
2025-04-01	2.1500	2.1500	2.1500	2.1500	+7.500%	1	10,113	+353.488%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-17.695%	38	10,112	+387.500%
2025-03-28	2.2100	2.4300	2.2100	2.4300	-13.523%	4	10,106	+301.235%
2025-03-27	2.8100	2.8100	2.8100	2.8100	-1.404%	1	10,106	+246.975%
2025-03-26	3.3000	3.3000	2.8500	2.8500	-8.065%	2	10,106	+242.105%
2025-03-25	3.4200	3.4200	3.1000	3.1000	0.000%	7	10,106	+214.516%
2025-03-24	3.1000	3.1000	3.1000	3.1000	+34.783%	1	10,106	+214.516%
2025-03-21	2.3000	2.3000	2.3000	2.3000	-17.266%	40	10,106	+323.913%
2025-03-20	2.5500	2.7900	2.5500	2.7800	+1.091%	22	10,126	+250.719%
2025-03-19	2.9000	2.9000	2.7500	2.7500	+17.021%	14	10,106	+254.545%
2025-03-18	2.4200	2.4200	2.3500	2.3500	-12.313%	32	10,105	+314.894%
2025-03-14	2.6800	2.6800	2.6800	2.6800	+11.667%	2	10,104	+263.806%
2025-03-13	2.8000	2.8000	2.4000	2.4000	-13.978%	3	10,107	+306.250%
2025-03-12	2.6600	2.8200	2.6600	2.7900	+5.682%	3	10,107	+249.462%
2025-03-11	2.6400	2.6400	2.6400	2.6400	-2.222%	1	10,107	+269.318%
2025-03-10	3.2000	3.2000	2.6600	2.7000	-22.414%	31	10,107	+261.111%
2025-03-07	3.4000	3.4800	3.4000	3.4800	-17.730%	4	10,081	+180.172%
2025-03-06	4.0900	4.2300	4.0900	4.2300	+7.634%	2	10,081	+130.496%
2025-03-05	3.8500	3.9300	3.8500	3.9300	-2.723%	2	10,081	+148.092%
2025-03-04	4.0400	4.0400	4.0400	4.0400	0.000%	1	10,081	+141.337%
2025-03-03	4.6500	4.6500	4.0400	4.0400	-6.047%	4	10,080	+141.337%
2025-02-28	4.2000	4.3000	3.6500	4.3000	-10.417%	14	10,083	+126.744%
2025-02-27	5.0800	5.0800	4.8000	4.8000	0.000%	6	10,082	+103.125%
2025-02-26	5.2000	5.2000	4.8000	4.8000	-9.434%	2	10,077	+103.125%
2025-02-25	5.3800	5.3800	5.3000	5.3000	-8.304%	2	10,077	+83.962%
2025-02-24	6.2200	6.2200	5.7800	5.7800	-8.108%	2	10,077	+68.685%
2025-02-21	7.6400	7.6400	6.2900	6.2900	-15.115%	240	10,078	+55.008%
2025-02-20	7.1700	7.4100	7.1700	7.4100	-15.411%	9	10,184	+31.579%
2025-02-19	8.6600	9.1000	8.6600	8.7600	-6.109%	7	10,184	+11.301%
2025-02-18	9.5800	9.5800	9.3300	9.3300	-1.060%	8	10,178	+4.502%
2025-02-14	8.8600	9.4300	8.8600	9.4300	+17.875%	8	10,171	+3.393%
2025-02-13	7.4000	8.0000	7.4000	8.0000	+11.888%	80	10,171	+21.875%
2025-02-12	6.8000	7.1500	6.8000	7.1500	-0.279%	37	10,091	+36.364%
2025-02-11	7.1700	7.1700	7.1700	7.1700	-1.781%	1	10,057	+35.983%
2025-02-10	7.3000	7.3000	7.3000	7.3000	-7.006%	1	10,058	+33.562%
2025-02-05	7.5000	7.8500	7.5000	7.8500	+5.369%	4	10,058	+24.204%
2025-02-04	7.4500	7.7200	7.4500	7.4500	-4.487%	57	10,059	+30.872%
2025-01-31	8.0000	8.3300	7.6100	7.8000	-1.515%	42	10,058	+25.000%
2025-01-30	7.8000	7.9200	7.8000	7.9200	+13.467%	2	10,058	+23.106%
2025-01-27	6.9800	6.9800	6.9800	6.9800	-6.057%	1	10,057	+39.685%
2025-01-24	7.4300	7.4300	7.4300	7.4300	+3.626%	2	10,056	+31.225%
2025-01-23	7.3000	7.3000	6.9700	7.1700	-1.240%	3	10,056	+35.983%
2025-01-22	7.2600	7.2600	7.2600	7.2600	+3.714%	1	10,055	+34.298%