Dark

BABA20270115C100
BABA Jan 15 2027 100.00 Call (BABA270115C00100000)
option OPRA

EOD

Jul 30, 2026

24.10-0.864%(-0.21)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.0600	24.1000	22.0600	24.1000	-0.864%	26	3,041	0.000%
2026-07-29	22.5000	24.3100	22.4300	24.3100	+2.143%	9	3,033	-0.864%
2026-07-28	23.6000	23.9500	23.5000	23.8000	+4.021%	12	3,040	+1.261%
2026-07-27	22.2000	22.8800	21.4500	22.8800	+5.195%	3	3,048	+5.332%
2026-07-24	21.6900	22.1000	21.2000	21.7500	-3.590%	32	3,047	+10.805%
2026-07-23	24.8000	24.8000	22.5600	22.5600	-7.918%	27	3,022	+6.826%
2026-07-22	24.5000	24.5000	24.5000	24.5000	-6.417%	12	3,028	-1.633%
2026-07-21	26.7000	26.7000	26.0200	26.1800	-6.833%	104	3,016	-7.945%
2026-07-20	26.8000	29.3000	26.0500	28.1000	+16.598%	39	3,065	-14.235%
2026-07-17	24.1000	24.1000	23.5000	24.1000	-7.734%	10	3,055	0.000%
2026-07-16	26.9000	27.1500	26.0500	26.1200	+0.462%	151	3,061	-7.734%
2026-07-15	26.1000	29.0000	26.0000	26.0000	+18.451%	215	3,162	-7.308%
2026-07-14	21.9700	22.6000	21.9500	21.9500	+1.809%	4	3,113	+9.795%
2026-07-13	23.3100	23.3100	21.5600	21.5600	-1.955%	229	3,116	+11.781%
2026-07-10	23.0000	24.5000	21.7000	21.9900	+4.714%	55	3,345	+9.595%
2026-07-09	20.9000	22.1500	20.0500	21.0000	+4.738%	72	3,389	+14.762%
2026-07-08	18.7500	20.6500	18.0000	20.0500	+53.405%	573	3,436	+20.200%
2026-07-07	13.4500	13.8400	12.7000	13.0700	-0.229%	154	3,818	+84.392%
2026-07-06	13.1600	13.2500	12.5000	13.1000	+5.221%	192	3,720	+83.969%
2026-07-02	12.6000	13.1000	11.9000	12.4500	-8.925%	295	3,640	+93.574%
2026-07-01	12.7000	14.5000	12.5000	13.6700	+8.665%	383	3,640	+76.298%
2026-06-30	11.5700	12.9200	11.5000	12.5800	+3.967%	157	3,414	+91.574%
2026-06-29	11.9700	13.0500	11.5000	12.1000	+3.596%	242	3,348	+99.174%
2026-06-26	11.1000	12.2000	11.0300	11.6800	-0.341%	262	3,159	+106.336%
2026-06-25	13.3500	13.3500	11.3000	11.7200	-17.173%	542	2,969	+105.631%
2026-06-24	15.0000	15.4500	13.8900	14.1500	-10.443%	214	2,706	+70.318%
2026-06-23	15.8500	15.8900	15.2000	15.8000	-8.140%	273	2,535	+52.532%
2026-06-22	17.0000	18.0000	16.5000	17.2000	-3.857%	123	2,462	+40.116%
2026-06-18	18.0000	18.0500	17.6600	17.8900	-6.188%	93	2,282	+34.712%
2026-06-17	20.7600	20.7600	19.0700	19.0700	-11.302%	5	2,282	+26.377%
2026-06-16	20.8200	21.5000	19.9000	21.5000	-4.867%	13	2,279	+12.093%
2026-06-15	23.4900	23.4900	22.6000	22.6000	+1.802%	37	2,272	+6.637%
2026-06-12	22.5000	22.5000	22.2000	22.2000	-0.893%	113	2,244	+8.559%
2026-06-11	22.8500	22.8500	20.9500	22.4000	-9.677%	30	2,172	+7.589%
2026-06-10	24.9000	26.0800	24.5000	24.8000	-9.982%	23	2,154	-2.823%
2026-06-09	29.8000	29.8000	27.5000	27.5500	-1.607%	5	2,166	-12.523%
2026-06-08	29.3700	29.3700	27.8500	28.0000	-2.609%	16	2,163	-13.929%
2026-06-05	30.0000	30.0000	28.6500	28.7500	-14.179%	29	2,152	-16.174%
2026-06-04	34.7000	34.7000	33.5000	33.5000	-2.247%	16	2,140	-28.060%
2026-06-03	34.7500	34.7500	34.2700	34.2700	-8.613%	45	2,126	-29.676%
2026-06-02	37.0000	40.0000	37.0000	37.5000	+20.308%	52	2,141	-35.733%
2026-05-29	31.5000	31.5000	30.9500	31.1700	-2.746%	51	2,143	-22.682%
2026-05-28	31.4000	32.0500	31.0000	32.0500	-7.504%	73	2,158	-24.805%
2026-05-27	34.3500	34.6500	34.0000	34.6500	-3.750%	36	2,086	-30.447%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-1.505%	1	2,050	-33.056%
2026-05-22	36.0000	36.7000	34.5800	36.5500	-3.153%	61	2,025	-34.063%
2026-05-21	36.0000	37.7400	35.5600	37.7400	-5.200%	17	2,010	-36.142%
2026-05-20	39.7400	39.8100	39.7400	39.8100	-4.761%	20	2,010	-39.462%
2026-05-19	41.5900	41.8000	41.5900	41.8000	+4.762%	4	1,981	-42.344%
2026-05-18	39.8200	39.9000	39.5000	39.9000	+1.398%	7	1,981	-39.599%
2026-05-15	39.4000	39.4000	39.3500	39.3500	-18.021%	6	1,981	-38.755%
2026-05-14	48.0000	48.0000	48.0000	48.0000	-5.363%	4	1,978	-49.792%
2026-05-13	44.1000	52.2000	44.1000	50.7200	+22.217%	14	1,972	-52.484%
2026-05-12	42.0000	42.0000	41.5000	41.5000	-13.542%	2	1,972	-41.928%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+2.324%	2	1,972	-49.792%
2026-05-06	43.6500	47.0000	43.6500	46.9100	+17.275%	10	1,974	-48.625%
2026-05-05	39.8000	40.0000	39.8000	40.0000	-2.747%	10	1,981	-39.750%
2026-05-04	42.3300	42.3300	41.1300	41.1300	+11.313%	4	1,978	-41.405%
2026-04-30	37.5000	37.5000	36.9500	36.9500	-2.455%	5	1,978	-34.777%
2026-04-28	37.8800	37.8800	37.8800	37.8800	-8.547%	5	1,973	-36.378%
2026-04-24	41.4200	41.4200	41.4200	41.4200	-4.606%	10	1,970	-41.816%
2026-04-22	43.4200	43.4200	43.4200	43.4200	+1.734%	1	1,965	-44.496%
2026-04-21	44.9000	44.9000	42.6400	42.6800	-9.384%	5	1,964	-43.533%
2026-04-20	46.8000	47.1000	46.0000	47.1000	-3.285%	5	1,964	-48.832%
2026-04-17	48.4400	48.7000	48.4400	48.7000	+5.640%	7	1,959	-50.513%
2026-04-16	43.8700	47.4000	43.8700	46.1000	+17.602%	17	1,962	-47.722%
2026-04-14	38.4500	39.2000	38.4500	39.2000	+6.522%	6	1,976	-38.520%
2026-04-13	34.8000	36.8000	34.8000	36.8000	+1.826%	3	1,971	-34.511%
2026-04-10	38.0000	38.0000	36.1400	36.1400	+1.803%	3	1,968	-33.315%
2026-04-08	35.3000	35.5000	35.2600	35.5000	+18.333%	6	1,968	-32.113%
2026-04-07	30.2700	30.2700	29.0000	30.0000	-6.250%	15	1,963	-19.667%
2026-04-06	32.8000	32.8000	32.0000	32.0000	+3.226%	2	1,950	-24.688%
2026-04-02	31.0000	31.0000	31.0000	31.0000	-7.518%	5	1,953	-22.258%
2026-04-01	33.5200	33.5200	33.5200	33.5200	-5.177%	5	1,953	-28.103%
2026-03-31	32.0000	35.3500	32.0000	35.3500	+9.240%	67	1,958	-31.825%
2026-03-30	32.3600	32.3600	32.3600	32.3600	-1.939%	1	2,001	-25.525%
2026-03-27	33.3000	33.3000	33.0000	33.0000	-3.055%	6	2,002	-26.970%
2026-03-26	35.6500	35.6500	34.0400	34.0400	-10.445%	26	1,996	-29.201%
2026-03-25	38.0000	38.0100	38.0000	38.0100	+11.794%	8	2,016	-36.596%
2026-03-24	34.0000	34.4000	34.0000	34.0000	-2.017%	8	2,018	-29.118%
2026-03-23	34.4500	35.4400	34.4500	34.7000	+6.181%	20	2,019	-30.548%
2026-03-20	33.6900	33.7000	32.6800	32.6800	-5.275%	16	2,024	-26.255%
2026-03-19	31.8600	36.0500	31.8600	34.5000	-22.489%	367	2,016	-30.145%
2026-03-18	45.1500	45.1500	44.5100	44.5100	+1.737%	2	2,012	-45.855%
2026-03-17	43.6500	43.7500	43.6500	43.7500	-2.778%	2	2,013	-44.914%
2026-03-16	46.5000	46.5000	45.0000	45.0000	+4.408%	7	2,013	-46.444%
2026-03-13	44.6000	44.6400	43.1000	43.1000	+1.055%	15	2,015	-44.084%
2026-03-12	42.6500	42.6500	42.6500	42.6500	-3.068%	1	2,012	-43.494%
2026-03-11	44.5000	44.5000	44.0000	44.0000	-4.348%	3	2,013	-45.227%
2026-03-10	43.5000	46.2100	43.5000	46.0000	+15.317%	37	2,010	-47.609%
2026-03-09	39.8900	39.8900	39.8900	39.8900	+0.580%	1	2,022	-39.584%
2026-03-06	40.0800	40.7800	39.6600	39.6600	+2.348%	69	2,021	-39.233%
2026-03-05	38.5000	40.0200	38.3400	38.7500	-5.947%	69	2,024	-37.806%
2026-03-04	42.3000	42.3000	41.2000	41.2000	-5.634%	114	2,001	-41.505%
2026-03-03	43.4000	45.9500	43.4000	43.6600	-10.898%	70	1,893	-44.801%
2026-03-02	47.7000	49.0000	47.7000	49.0000	-3.162%	3	1,851	-50.816%
2026-02-27	51.0000	51.0000	50.6000	50.6000	-13.460%	7	1,848	-52.372%
2026-02-25	58.4700	58.4700	58.4700	58.4700	-3.195%	1	1,852	-58.782%
2026-02-20	60.4500	60.4500	60.4000	60.4000	-5.551%	2	1,852	-60.099%
2026-02-18	63.9500	63.9500	63.9500	63.9500	+5.354%	1	1,851	-62.314%
2026-02-17	60.9100	60.9100	60.7000	60.7000	-0.785%	3	1,850	-60.297%
2026-02-13	63.5000	63.5000	61.1700	61.1800	-7.653%	8	1,845	-60.608%
2026-02-12	67.5100	67.5100	66.2500	66.2500	-5.289%	15	1,845	-63.623%
2026-02-11	69.0000	69.9500	68.7000	69.9500	-2.031%	7	1,842	-65.547%
2026-02-10	71.4000	71.4000	71.4000	71.4000	+3.478%	8	1,839	-66.246%
2026-02-09	69.1000	69.1000	69.0000	69.0000	+1.099%	2	1,831	-65.072%
2026-02-06	67.3500	68.5000	66.5700	68.2500	+7.362%	21	1,831	-64.689%
2026-02-05	64.5800	64.5800	63.5000	63.5700	-0.439%	39	1,826	-62.089%
2026-02-04	67.1500	67.2000	63.3300	63.8500	-4.701%	22	1,845	-62.255%
2026-02-03	67.0000	67.1500	66.9500	67.0000	-9.667%	7	1,850	-64.030%
2026-02-02	74.0000	74.5000	74.0000	74.1700	-2.982%	92	1,849	-67.507%
2026-01-30	78.6000	78.8000	76.4500	76.4500	-5.559%	30	1,805	-68.476%
2026-01-29	80.8000	81.0000	80.4000	80.9500	-2.470%	54	1,788	-70.229%
2026-01-28	82.2100	83.0000	80.0100	83.0000	+6.165%	94	1,757	-70.964%
2026-01-27	80.0500	80.1000	78.1800	78.1800	+3.894%	17	1,749	-69.174%
2026-01-26	75.0500	75.6000	75.0500	75.2500	-4.018%	97	1,747	-67.973%
2026-01-23	78.5000	78.5000	78.4000	78.4000	-5.428%	5	1,746	-69.260%
2026-01-22	81.2500	86.7500	81.2500	82.9000	+15.139%	10	1,741	-70.929%
2026-01-21	73.8600	73.8600	72.0000	72.0000	+5.263%	2	1,741	-66.528%
2026-01-20	68.4000	68.4000	68.4000	68.4000	-11.169%	2	1,741	-64.766%
2026-01-15	74.6500	77.0000	74.6500	77.0000	+0.654%	5	1,743	-68.701%
2026-01-14	77.9000	78.0000	76.2000	76.5000	+3.659%	8	1,738	-68.497%
2026-01-13	76.0000	76.0000	73.8000	73.8000	+1.096%	2	1,740	-67.344%
2026-01-12	65.4100	73.4700	65.4100	73.0000	+26.736%	20	1,738	-66.986%
2026-01-09	56.5500	57.6000	56.3400	57.6000	-6.645%	9	1,752	-58.160%
2026-01-08	59.2700	61.8000	59.2700	61.7000	+12.182%	47	1,743	-60.940%
2026-01-07	55.2500	55.2500	54.4600	55.0000	-5.983%	7	1,741	-56.182%
2026-01-06	62.5000	62.5000	58.5000	58.5000	-7.099%	70	1,734	-58.803%
2026-01-05	62.1000	62.9700	59.4900	62.9700	+1.729%	86	1,672	-61.728%
2026-01-02	58.8100	62.2500	58.8100	61.9000	+13.745%	14	1,586	-61.066%
2025-12-31	53.2800	54.4200	53.2800	54.4200	-1.037%	2	1,578	-55.715%
2025-12-30	54.9900	54.9900	54.9900	54.9900	+0.604%	2	1,578	-56.174%
2025-12-29	55.3000	55.3000	54.4300	54.6600	-7.902%	10	1,578	-55.909%
2025-12-26	57.5500	60.3500	57.5000	59.3500	+4.123%	16	1,582	-59.393%
2025-12-24	57.0500	57.0500	57.0000	57.0000	-0.175%	2	1,570	-57.719%
2025-12-23	56.9800	57.1000	56.9800	57.1000	0.000%	2	1,570	-57.793%
2025-12-22	57.5100	58.5000	55.9000	57.1000	-0.696%	17	1,570	-57.793%
2025-12-19	58.2500	58.2500	57.5000	57.5000	+1.932%	3	1,573	-58.087%
2025-12-18	56.4100	56.4100	56.4100	56.4100	+3.505%	5	1,576	-57.277%
2025-12-17	55.1000	55.1000	54.5000	54.5000	-4.049%	3	1,571	-55.780%
2025-12-16	57.0000	57.0000	56.4000	56.8000	-2.069%	12	1,572	-57.570%
2025-12-15	60.0000	60.0000	58.0000	58.0000	-6.300%	144	1,579	-58.448%
2025-12-12	63.3000	63.3000	61.9000	61.9000	-0.161%	8	1,721	-61.066%
2025-12-11	61.5000	62.0000	61.5000	62.0000	-6.598%	2	1,713	-61.129%
2025-12-10	66.3800	66.3800	66.3800	66.3800	+6.208%	2	1,711	-63.694%
2025-12-09	62.6500	62.7000	62.5000	62.5000	-3.026%	9	1,709	-61.440%
2025-12-08	65.0000	65.0000	64.4500	64.4500	-2.496%	4	1,714	-62.607%
2025-12-05	66.0000	66.3500	66.0000	66.1000	+2.211%	19	1,716	-63.540%
2025-12-03	65.0000	65.0000	64.6700	64.6700	-4.546%	6	1,709	-62.734%
2025-12-02	67.0000	67.9000	66.8500	67.7500	-4.912%	15	1,712	-64.428%
2025-12-01	70.0000	71.2500	70.0000	71.2500	+9.615%	2	1,714	-66.175%
2025-11-28	65.0700	66.4500	65.0000	65.0000	-4.130%	11	1,712	-62.923%
2025-11-24	67.5000	67.9000	67.0000	67.8000	+7.619%	6	1,703	-64.454%
2025-11-21	60.0000	63.0000	58.4000	63.0000	-5.703%	5	1,699	-61.746%
2025-11-19	66.8100	66.8100	66.8100	66.8100	-1.008%	1	1,698	-63.928%
2025-11-18	67.4900	67.4900	67.4900	67.4900	+2.258%	1	1,699	-64.291%
2025-11-14	66.0000	66.0000	66.0000	66.0000	-1.625%	1	1,698	-63.485%
2025-11-13	69.9000	69.9000	67.0900	67.0900	+0.887%	11	1,699	-64.078%
2025-11-12	65.0000	67.5000	63.9500	66.5000	-5.000%	39	1,708	-63.759%
2025-11-11	72.1700	72.1700	70.0000	70.0000	-0.427%	4	1,693	-65.571%
2025-11-07	70.2000	70.3000	70.2000	70.3000	-5.128%	7	1,693	-65.718%
2025-11-06	74.1000	74.1000	74.1000	74.1000	+2.348%	1	1,688	-67.476%
2025-11-05	72.4000	72.4000	72.4000	72.4000	-0.822%	5	1,689	-66.713%
2025-11-04	70.0000	73.5000	70.0000	73.0000	-3.477%	33	1,684	-66.986%
2025-11-03	75.0000	75.6300	75.0000	75.6300	-3.101%	2	1,711	-68.134%
2025-10-31	78.7500	78.7500	77.1500	78.0500	-5.964%	11	1,711	-69.122%
2025-10-30	83.0000	83.0000	83.0000	83.0000	-4.046%	135	1,705	-70.964%
2025-10-29	87.9000	88.0500	85.7800	86.5000	+3.038%	16	1,629	-72.139%
2025-10-28	85.0000	85.0000	83.9500	83.9500	-3.617%	4	1,639	-71.292%
2025-10-27	85.7500	87.1000	85.7500	87.1000	+5.832%	10	1,636	-72.331%
2025-10-24	84.5000	84.5000	82.3000	82.3000	+3.353%	4	1,636	-70.717%
2025-10-23	79.2500	79.6300	79.0000	79.6300	+9.277%	12	1,633	-69.735%
2025-10-22	76.0000	76.4000	72.2000	72.8700	-3.163%	48	1,636	-66.927%
2025-10-21	77.0000	77.0000	75.2000	75.2500	-7.270%	4	1,643	-67.973%
2025-10-20	74.0000	81.1500	74.0000	81.1500	+7.912%	3	1,646	-70.302%
2025-10-17	74.8000	75.2000	74.8000	75.2000	-0.529%	6	1,645	-67.952%
2025-10-16	74.2000	75.6000	74.2000	75.6000	+2.550%	2	1,639	-68.122%
2025-10-15	74.6400	74.6400	72.9800	73.7200	+3.105%	15	1,641	-67.309%
2025-10-14	72.0000	73.0000	71.5000	71.5000	-5.235%	10	1,638	-66.294%
2025-10-13	74.2500	77.0000	74.0000	75.4500	+12.060%	31	1,635	-68.058%
2025-10-10	75.0000	75.0000	66.6000	67.3300	-17.132%	26	1,636	-64.206%
2025-10-09	83.0000	83.0000	80.0000	81.2500	-8.234%	10	1,640	-70.338%
2025-10-08	86.4500	88.5400	86.4500	88.5400	-2.703%	2	1,632	-72.781%
2025-10-07	93.0000	93.0000	91.0000	91.0000	-3.161%	4	1,629	-73.516%
2025-10-06	93.9700	93.9700	93.9700	93.9700	-2.115%	1	1,629	-74.354%
2025-10-03	96.2000	96.2000	96.0000	96.0000	-0.518%	2	1,629	-74.896%
2025-10-02	98.0000	98.5500	96.5000	96.5000	+8.063%	15	1,627	-75.026%
2025-10-01	87.1500	89.3000	86.8000	89.3000	+3.536%	23	1,630	-73.012%
2025-09-30	88.3700	88.3700	85.4500	86.2500	+0.232%	13	1,613	-72.058%
2025-09-29	87.7300	87.7300	85.2500	86.0500	+7.294%	5	1,604	-71.993%
2025-09-26	80.9500	80.9500	79.4000	80.2000	-1.474%	8	1,602	-69.950%
2025-09-25	79.5800	82.1400	78.8000	81.4000	-5.349%	13	1,596	-70.393%
2025-09-24	82.2000	86.0100	82.2000	86.0000	+14.667%	8	1,586	-71.977%
2025-09-23	76.0000	76.0000	75.0000	75.0000	+4.022%	2	1,592	-67.867%
2025-09-22	75.3500	75.3500	72.1000	72.1000	-1.435%	5	1,594	-66.574%
2025-09-19	72.6000	73.6700	72.6000	73.1500	+2.595%	5	1,592	-67.054%
2025-09-18	70.7000	71.5000	70.3500	71.3000	-4.295%	5	1,591	-66.199%
2025-09-17	72.3000	74.5000	72.3000	74.5000	+5.794%	3	1,590	-67.651%
2025-09-16	70.4200	70.4200	70.4200	70.4200	+4.636%	5	1,592	-65.777%
2025-09-15	66.8000	67.3000	66.8000	67.3000	+4.503%	3	1,597	-64.190%
2025-09-12	63.2000	64.4000	61.5000	64.4000	-3.158%	34	1,599	-62.578%
2025-09-11	60.0000	66.5000	60.0000	66.5000	+23.952%	7	1,603	-63.759%
2025-09-10	54.7500	54.7500	53.6500	53.6500	-4.111%	2	1,598	-55.079%
2025-09-09	55.7000	57.2000	55.7000	55.9500	+10.246%	11	1,597	-56.926%
2025-09-08	51.3800	51.3800	50.3000	50.7500	+8.556%	4	1,591	-52.512%
2025-09-05	45.1500	46.7500	45.1500	46.7500	+8.924%	6	1,593	-48.449%
2025-09-04	42.4000	43.4400	42.2500	42.9200	-8.681%	23	1,594	-43.849%
2025-09-03	47.5000	47.5000	47.0000	47.0000	-3.491%	2	1,581	-48.723%
2025-09-02	46.8000	48.7000	46.6800	48.7000	+5.985%	11	1,581	-50.513%
2025-08-29	41.0500	45.9500	40.9700	45.9500	+35.947%	20	1,588	-47.552%
2025-08-28	34.5000	34.5000	33.6800	33.8000	-4.520%	12	1,588	-28.698%
2025-08-27	35.9500	35.9500	34.8000	35.4000	-5.348%	8	1,587	-31.921%
2025-08-26	37.4000	37.4000	37.4000	37.4000	-0.267%	3	1,579	-35.561%
2025-08-25	38.5600	38.5600	37.5000	37.5000	+3.079%	4	1,576	-35.733%
2025-08-22	35.9000	36.5000	35.9000	36.3800	+7.633%	18	1,580	-33.755%
2025-08-20	33.6500	34.0000	33.6500	33.8000	-3.152%	3	1,591	-28.698%
2025-08-19	36.0000	36.0000	34.8000	34.9000	-1.966%	4	1,589	-30.946%
2025-08-18	36.3500	36.3500	35.6000	35.6000	+0.282%	16	1,589	-32.303%
2025-08-15	35.5000	35.5000	35.1000	35.5000	-1.169%	10	1,578	-32.113%
2025-08-14	36.8000	36.8000	35.6200	35.9200	0.000%	10	1,579	-32.906%
2025-08-12	35.8200	35.9200	35.8200	35.9200	+7.706%	3	1,577	-32.906%
2025-08-11	34.4200	34.4200	33.3000	33.3500	-1.912%	25	1,576	-27.736%
2025-08-08	34.0000	34.0000	34.0000	34.0000	-2.718%	1	1,551	-29.118%
2025-08-07	34.1300	34.9500	34.1300	34.9500	+1.304%	6	1,551	-31.044%
2025-08-06	32.8700	34.5000	32.8700	34.5000	+5.828%	6	1,552	-30.145%
2025-08-01	32.6000	32.6000	32.6000	32.6000	-6.590%	2	1,552	-26.074%
2025-07-31	33.1000	35.3000	33.1000	34.9000	+8.217%	13	1,551	-30.946%
2025-07-30	34.0000	34.0000	32.2500	32.2500	-5.839%	13	1,547	-25.271%
2025-07-29	36.8000	36.8000	34.2500	34.2500	-6.164%	37	1,540	-29.635%
2025-07-28	36.8400	37.3000	36.5000	36.5000	+5.187%	59	1,568	-33.973%
2025-07-25	34.9000	34.9000	34.5500	34.7000	-3.878%	4	1,573	-30.548%
2025-07-24	35.9900	36.1600	35.6500	36.1000	-2.353%	28	1,572	-33.241%
2025-07-23	36.2000	36.9700	36.2000	36.9700	+3.384%	2	1,551	-34.812%
2025-07-22	35.3500	36.1500	34.5000	35.7600	-0.251%	14	1,550	-32.606%
2025-07-21	35.1000	36.5200	34.7100	35.8500	+1.271%	8	1,539	-32.775%
2025-07-18	35.8000	36.8500	35.2500	35.4000	+6.083%	93	1,534	-31.921%
2025-07-17	31.9000	33.4200	31.4000	33.3700	+3.956%	14	1,505	-27.779%
2025-07-16	31.1500	32.1000	31.1500	32.1000	-2.134%	9	1,493	-24.922%
2025-07-15	29.4500	32.8000	29.4500	32.8000	+25.191%	199	1,484	-26.524%
2025-07-14	26.2500	26.4000	26.0000	26.2000	+5.221%	37	1,639	-8.015%
2025-07-11	25.2000	25.2000	24.9000	24.9000	+0.851%	10	1,648	-3.213%
2025-07-10	23.9000	25.0000	23.5000	24.6900	+6.652%	180	1,644	-2.390%
2025-07-09	24.2500	24.2500	22.9500	23.1500	-11.132%	137	1,486	+4.104%
2025-07-08	26.8200	26.8200	26.0500	26.0500	+4.829%	8	1,351	-7.486%
2025-07-07	26.1000	26.1000	24.8500	24.8500	-4.423%	36	1,344	-3.018%
2025-07-03	26.8000	26.8000	26.0000	26.0000	-7.143%	14	1,300	-7.308%
2025-07-02	29.2000	29.2500	27.8000	28.0000	-4.762%	15	1,300	-13.929%
2025-06-30	28.9100	29.5500	28.9100	29.4000	-3.066%	9	1,287	-18.027%
2025-06-27	30.9000	30.9700	30.2800	30.3300	-0.557%	13	1,281	-20.541%
2025-06-26	30.5000	30.6000	30.4900	30.5000	-2.087%	5	1,274	-20.984%
2025-06-25	32.1200	32.1200	31.1500	31.1500	-6.456%	16	1,269	-22.632%
2025-06-24	33.3000	33.3000	33.3000	33.3000	+8.012%	10	1,265	-27.628%
2025-06-18	30.8300	30.8300	30.8300	30.8300	-3.656%	1	1,265	-21.829%
2025-06-17	32.0000	32.0000	32.0000	32.0000	-3.030%	8	1,265	-24.688%
2025-06-16	32.6000	33.0000	32.6000	33.0000	+9.489%	4	1,257	-26.970%
2025-06-13	31.2000	31.2000	30.1400	30.1400	-15.099%	2,508	1,254	-20.040%
2025-06-11	37.5000	37.5000	35.4800	35.5000	-2.686%	109	7,060	-32.113%
2025-06-10	35.8500	36.4800	35.7400	36.4800	-1.352%	76	7,160	-33.936%
2025-06-09	36.2600	36.9800	35.7500	36.9800	+8.446%	3	7,084	-34.830%
2025-06-06	34.7000	34.7000	34.1000	34.1000	-3.944%	16	7,086	-29.326%
2025-06-05	34.7500	36.5000	34.7500	35.5000	+3.650%	11	7,082	-32.113%
2025-06-04	33.5600	34.2500	33.5600	34.2500	+6.931%	10	7,079	-29.635%
2025-06-03	32.2000	32.2000	31.5300	32.0300	+0.977%	20	7,079	-24.758%
2025-06-02	32.7000	32.7000	31.7200	31.7200	+2.323%	17	7,067	-24.023%
2025-05-30	31.1000	31.3500	30.8000	31.0000	-6.907%	64	7,050	-22.258%
2025-05-29	34.0500	34.0500	33.3000	33.3000	-1.304%	4	7,023	-27.628%
2025-05-28	33.6000	33.7500	33.5100	33.7400	-5.912%	7	7,019	-28.571%
2025-05-27	35.7000	35.9000	35.5800	35.8600	-1.888%	70	7,017	-32.794%
2025-05-23	36.5000	36.9500	36.5000	36.5500	-8.166%	46	6,947	-34.063%
2025-05-20	39.8500	40.1000	39.7800	39.8000	+4.599%	3,414	6,947	-39.447%
2025-05-19	36.6000	38.7000	36.6000	38.0500	-3.304%	35	4,472	-36.662%
2025-05-16	41.2700	41.2700	39.3500	39.3500	+0.076%	120	4,472	-38.755%
2025-05-15	40.0000	40.0000	39.0900	39.3200	-18.254%	84	4,431	-38.708%
2025-05-14	47.4000	48.1000	47.4000	48.1000	+1.691%	3	4,415	-49.896%
2025-05-13	46.1000	47.3000	46.1000	47.3000	+0.212%	64	4,416	-49.049%
2025-05-12	47.0000	48.0000	47.0000	47.2000	+14.148%	145	4,356	-48.941%
2025-05-09	41.4500	41.4500	41.2500	41.3500	-2.130%	28	4,290	-41.717%
2025-05-08	42.2500	42.2500	42.2500	42.2500	+6.692%	2	4,292	-42.959%
2025-05-07	39.9500	40.6500	39.4000	39.6000	-8.121%	20,012	4,292	-39.141%
2025-05-06	43.2000	44.2500	43.1000	43.1000	+2.278%	40	12,370	-44.084%
2025-05-05	42.0000	42.1400	42.0000	42.1400	+1.104%	36	12,398	-42.810%
2025-05-02	41.0000	41.7200	40.4000	41.6800	+11.593%	46	12,434	-42.179%
2025-05-01	37.0000	37.3500	36.6600	37.3500	+5.957%	106	12,421	-35.475%
2025-04-30	35.5000	35.5000	35.2500	35.2500	-1.947%	41	12,321	-31.631%
2025-04-29	35.8500	36.1000	35.7000	35.9500	-2.177%	14	12,285	-32.962%
2025-04-28	36.7500	36.7500	36.7500	36.7500	-1.342%	5	12,281	-34.422%
2025-04-25	37.3000	37.3000	36.5500	37.2500	+2.055%	38	12,286	-35.302%
2025-04-24	36.6000	36.6000	36.5000	36.5000	-0.788%	6	12,268	-33.973%
2025-04-23	40.0000	40.0000	36.7900	36.7900	+9.494%	20	12,262	-34.493%
2025-04-22	32.7300	34.4000	32.5500	33.6000	+14.014%	48	12,253	-28.274%
2025-04-21	28.5000	29.9500	28.5000	29.4700	-1.273%	10	12,215	-18.222%
2025-04-17	30.0000	30.0000	29.3200	29.8500	+10.761%	12	12,223	-19.263%
2025-04-16	28.9000	28.9000	26.9500	26.9500	-15.118%	50	12,223	-10.575%
2025-04-15	32.2000	32.5000	31.6700	31.7500	-5.280%	20	12,266	-24.094%
2025-04-14	32.6000	34.2200	32.6000	33.5200	+13.243%	11	12,271	-28.103%
2025-04-11	27.5000	29.6000	26.2000	29.6000	+12.762%	26	12,275	-18.581%
2025-04-10	30.3300	30.3500	26.2500	26.2500	-7.895%	241	12,264	-8.190%
2025-04-09	25.8000	29.2000	22.9600	28.5000	+13.546%	225	12,055	-15.439%
2025-04-08	29.1900	29.5500	24.0000	25.1000	-14.915%	154	12,015	-3.984%
2025-04-07	30.0000	34.0300	27.3000	29.5000	-18.396%	97	11,981	-18.305%
2025-04-04	35.3500	37.1000	33.0700	36.1500	-20.357%	254	11,987	-33.333%
2025-04-03	45.2500	45.9000	44.0000	45.3900	-1.859%	85	12,037	-46.905%
2025-04-02	47.0500	47.0500	46.2000	46.2500	-4.639%	17	12,104	-47.892%
2025-04-01	48.5000	48.5000	48.5000	48.5000	-0.452%	1	12,087	-50.309%
2025-03-31	48.4500	48.8000	48.4500	48.7200	+0.371%	13	12,088	-50.534%
2025-03-28	47.9000	48.5400	47.9000	48.5400	-6.564%	4	12,085	-50.350%
2025-03-27	51.0500	52.5000	51.0500	51.9500	+7.113%	7	12,085	-53.609%
2025-03-25	50.0700	50.2000	48.5000	48.5000	-4.150%	8	12,090	-50.309%
2025-03-24	50.0000	51.5000	50.0000	50.6000	-2.786%	4	12,095	-52.372%
2025-03-21	50.7600	52.0500	50.7600	52.0500	-0.478%	10	12,091	-53.698%
2025-03-20	54.5000	54.5000	52.3000	52.3000	-10.368%	9	12,094	-53.920%
2025-03-19	58.3200	58.3500	57.7700	58.3500	-1.252%	6	12,087	-58.698%
2025-03-18	60.0500	60.0500	59.0900	59.0900	-5.304%	66	12,093	-59.215%
2025-03-17	58.9500	62.8500	58.9500	62.4000	+10.501%	72	12,150	-61.378%
2025-03-14	56.0000	56.4700	56.0000	56.4700	+2.486%	62	12,098	-57.322%
2025-03-13	54.7100	55.1000	54.7100	55.1000	+2.703%	15	12,086	-56.261%
2025-03-12	53.2500	53.6500	53.2500	53.6500	-2.984%	3	12,086	-55.079%
2025-03-11	54.8300	55.8000	53.5000	55.3000	+11.268%	33	12,087	-56.420%
2025-03-10	52.6100	53.0000	48.7500	49.7000	-12.423%	48	12,116	-51.509%
2025-03-07	58.8000	60.3700	56.0000	56.7500	+1.611%	294	12,130	-57.533%
2025-03-06	57.5500	59.2900	54.5500	55.8500	-2.035%	117	12,132	-56.849%
2025-03-05	50.1500	57.0100	50.1500	57.0100	+18.352%	23	12,150	-57.727%
2025-03-04	46.5000	48.1700	44.3300	48.1700	+2.272%	31	12,151	-49.969%
2025-03-03	49.2500	50.5000	47.0500	47.1000	-4.249%	91	12,170	-48.832%
2025-02-28	48.0000	50.0000	48.0000	49.1900	-8.022%	56	12,189	-51.006%
2025-02-27	54.8000	54.8000	53.4800	53.4800	-2.852%	19	12,189	-54.936%
2025-02-26	55.2500	57.4500	54.9500	55.0500	+9.443%	278	12,180	-56.222%
2025-02-25	50.0000	50.8800	49.0000	50.3000	+8.616%	38	12,163	-52.087%
2025-02-24	50.0000	50.0000	46.0000	46.3100	-21.375%	294	12,159	-47.959%
2025-02-21	59.0000	60.1000	57.3700	58.9000	+11.090%	276	12,366	-59.083%
2025-02-20	53.7000	59.1100	49.9800	53.0200	+21.327%	143	12,343	-54.545%
2025-02-19	45.5000	45.5000	43.4100	43.7000	-3.297%	137	12,434	-44.851%
2025-02-18	45.3300	46.8700	44.2800	45.1900	+4.076%	214	12,354	-46.670%
2025-02-14	43.5000	43.8200	40.4000	43.4200	+9.896%	464	12,601	-44.496%
2025-02-13	37.0000	39.5100	37.0000	39.5100	+2.623%	130	12,601	-39.003%
2025-02-12	37.5200	39.5700	36.3000	38.5000	+11.724%	126	12,598	-37.403%
2025-02-11	33.2500	36.1000	33.0000	34.4600	+6.687%	225	12,584	-30.064%
2025-02-10	29.3000	32.7500	29.3000	32.3000	+19.100%	234	12,622	-25.387%
2025-02-07	27.1000	29.5000	27.1000	27.1200	+10.694%	498	12,708	-11.136%
2025-02-06	25.5000	25.5000	24.3000	24.5000	+2.725%	117	12,728	-1.633%
2025-02-05	24.9500	25.7500	23.8500	23.8500	-8.445%	80	12,752	+1.048%
2025-02-04	25.5000	26.8000	24.7400	26.0500	+10.148%	602	12,754	-7.486%
2025-02-03	23.7000	25.9200	21.6500	23.6500	+1.068%	1,250	12,799	+1.903%
2025-01-31	25.5000	25.5000	23.2700	23.4000	-10.345%	410	12,462	+2.991%
2025-01-30	22.2500	26.7500	22.2500	26.1000	+18.529%	444	12,474	-7.663%
2025-01-29	22.7500	25.1500	21.8000	22.0200	+1.009%	1,651	12,700	+9.446%
2025-01-28	17.3900	21.8000	17.3900	21.8000	+25.215%	510	12,904	+10.550%
2025-01-27	17.8500	18.3100	17.2000	17.4100	+0.928%	482	12,518	+38.426%
2025-01-24	15.5000	17.2500	15.5000	17.2500	+15.000%	454	12,357	+39.710%
2025-01-23	14.9000	15.0000	14.6000	15.0000	-5.063%	71	12,292	+60.667%
2025-01-22	14.6000	15.8000	14.2100	15.8000	+7.119%	150	12,229	+52.532%
2025-01-21	15.3000	15.3000	14.4000	14.7500	0.000%	126	12,166	+63.390%
2025-01-17	13.6100	15.0000	13.6100	14.7500	+10.902%	258	12,092	+63.390%
2025-01-16	12.8400	13.3500	12.8400	13.3000	+1.141%	81	12,092	+81.203%
2025-01-15	13.3800	13.5000	13.0000	13.1500	+2.096%	51	12,033	+83.270%
2025-01-14	13.1500	13.2000	12.8800	12.8800	+3.040%	187	11,985	+87.112%
2025-01-13	12.5000	12.6300	12.3000	12.5000	+0.080%	157	11,808	+92.800%
2025-01-10	13.0000	13.0500	12.4900	12.4900	-11.103%	490	11,775	+92.954%
2025-01-08	13.8500	14.0500	13.5500	14.0500	-1.748%	62	11,693	+71.530%
2025-01-07	14.7500	14.7500	14.3000	14.3000	-5.611%	30	11,693	+68.531%
2025-01-06	15.4700	15.9000	14.9000	15.1500	+2.020%	74	11,686	+59.076%
2025-01-03	14.7000	14.8500	14.7000	14.8500	+0.338%	16	11,650	+62.290%
2025-01-02	14.8500	15.0200	14.6600	14.8000	-1.987%	53	11,653	+62.838%
2024-12-31	14.9000	15.1000	14.5500	15.1000	+4.571%	98	11,609	+59.603%
2024-12-30	15.0000	15.0000	14.2000	14.4400	-4.053%	17	11,609	+66.898%
2024-12-27	14.9000	15.0500	14.3500	15.0500	-4.262%	118	11,614	+60.133%
2024-12-26	15.7800	16.1600	15.6000	15.7200	+2.078%	16	11,603	+53.308%
2024-12-24	15.4400	15.6500	15.3000	15.4000	+1.650%	42	11,595	+56.494%
2024-12-23	14.7500	15.2500	14.6000	15.1500	+9.783%	73	11,595	+59.076%
2024-12-20	13.9000	14.3000	13.4500	13.8000	-9.211%	405	11,636	+74.638%