Dark

BABA20270115C110
BABA Jan 15 2027 110.00 Call (BABA270115C00110000)
option OPRA

EOD

Oct 1, 2026

8.85-1.667%(-0.15)2,761

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.6000	10.0000	8.5600	8.8500	-1.667%	2,761	5,968	0.000%
2026-09-30	9.5000	9.7000	9.0000	9.0000	-3.226%	246	4,343	-1.667%
2026-09-29	9.2500	9.8500	9.2500	9.3000	-6.061%	629	4,153	-4.839%
2026-09-28	10.4000	10.6000	9.6000	9.9000	-6.072%	389	3,921	-10.606%
2026-09-25	11.0300	11.0300	10.4000	10.5400	-7.948%	58	3,869	-16.034%
2026-09-24	11.7800	12.0000	11.0000	11.4500	-1.548%	91	3,829	-22.707%
2026-09-23	13.0000	13.0000	11.5400	11.6300	-24.968%	339	3,790	-23.904%
2026-09-22	18.2500	18.2500	15.5000	15.5000	0.000%	107	3,688	-42.903%
2026-09-21	14.2400	15.5000	13.7500	15.5000	+12.809%	79	3,693	-42.903%
2026-09-18	12.6000	14.2000	12.4500	13.7400	+25.479%	296	3,690	-35.590%
2026-09-17	10.3200	11.0000	10.1900	10.9500	+8.416%	481	3,677	-19.178%
2026-09-16	10.5000	10.8500	9.8000	10.1000	-11.404%	210	3,529	-12.376%
2026-09-15	11.9500	12.3000	11.3700	11.4000	-0.437%	34	3,515	-22.368%
2026-09-14	10.8500	11.8000	10.6000	11.4500	+0.881%	60	3,515	-22.707%
2026-09-11	11.2000	11.9000	11.2000	11.3500	+2.252%	208	3,490	-22.026%
2026-09-10	10.8000	11.2300	10.8000	11.1000	-2.717%	42	3,467	-20.270%
2026-09-09	12.6600	12.6600	11.4100	11.4100	-16.165%	151	3,465	-22.436%
2026-09-08	13.5500	14.0500	12.7500	13.6100	-2.437%	462	3,377	-34.974%
2026-09-04	13.5000	13.9500	13.2900	13.9500	+7.639%	39	3,045	-36.559%
2026-09-03	11.7000	13.1000	11.7000	12.9600	-0.077%	106	3,045	-31.713%
2026-09-02	13.4400	13.5000	12.7500	12.9700	-3.926%	24	2,985	-31.766%
2026-09-01	14.0000	14.0500	13.5000	13.5000	-8.784%	57	2,970	-34.444%
2026-08-31	15.9000	15.9000	14.8000	14.8000	-17.778%	24	2,952	-40.203%
2026-08-28	18.2000	18.4000	18.0000	18.0000	+9.756%	47	2,954	-50.833%
2026-08-27	16.2500	16.4000	15.5600	16.4000	-14.805%	40	2,999	-46.037%
2026-08-26	20.0000	20.0000	19.0500	19.2500	+4.336%	34	2,993	-54.026%
2026-08-25	18.9000	18.9000	18.0600	18.4500	0.000%	30	2,991	-52.033%
2026-08-24	17.2500	18.9000	17.2500	18.4500	-0.806%	120	2,987	-52.033%
2026-08-21	20.5000	20.6500	18.6000	18.6000	-27.344%	60	2,999	-52.419%
2026-08-20	20.5000	25.6000	20.5000	25.6000	+0.039%	95	2,996	-65.430%
2026-08-19	25.6000	26.3000	24.9900	25.5900	0.000%	14	2,993	-65.416%
2026-08-18	24.5100	25.5900	24.2000	25.5900	+13.230%	8	3,001	-65.416%
2026-08-17	22.6000	22.6000	22.6000	22.6000	+2.032%	1	3,008	-60.841%
2026-08-14	21.6000	22.8000	21.6000	22.1500	+7.524%	6	3,009	-60.045%
2026-08-13	22.0000	22.0000	20.4500	20.6000	-10.240%	56	3,011	-57.039%
2026-08-12	22.5000	22.9800	22.5000	22.9500	-8.566%	42	3,011	-61.438%
2026-08-11	26.0000	26.0000	25.1000	25.1000	-13.149%	319	3,011	-64.741%
2026-08-10	27.5000	28.9000	27.5000	28.9000	+11.154%	38	3,258	-69.377%
2026-08-07	25.5300	26.0600	25.5000	26.0000	+4.418%	28	3,251	-65.962%
2026-08-06	24.9800	24.9800	24.9000	24.9000	-5.860%	3	3,244	-64.458%
2026-08-05	28.1100	28.2000	26.4500	26.4500	-2.326%	29	3,244	-66.541%
2026-08-04	25.3000	27.4900	25.3000	27.0800	+4.154%	31	3,243	-67.319%
2026-08-03	26.4300	27.4000	26.0000	26.0000	+20.259%	109	3,244	-65.962%
2026-07-31	20.4600	22.2500	20.3000	21.6200	+20.446%	160	3,248	-59.066%
2026-07-30	16.4000	17.9500	16.3000	17.9500	+0.279%	256	3,194	-50.696%
2026-07-29	16.9000	17.9000	16.9000	17.9000	-0.279%	90	2,947	-50.559%
2026-07-28	16.8000	17.9500	16.8000	17.9500	+4.058%	50	2,934	-50.696%
2026-07-27	17.2500	17.2500	17.2500	17.2500	+8.491%	15	2,887	-48.696%
2026-07-24	16.5000	16.9000	15.9000	15.9000	-6.745%	75	2,882	-44.340%
2026-07-23	17.8500	18.2000	16.6000	17.0500	-10.499%	12	2,844	-48.094%
2026-07-22	18.7300	19.0500	18.4900	19.0500	-5.224%	13	2,846	-53.543%
2026-07-21	20.4500	20.5000	19.6000	20.1000	-8.219%	8	2,846	-55.970%
2026-07-20	20.6400	22.8300	20.5000	21.9000	+19.869%	128	2,846	-59.589%
2026-07-17	17.5000	18.4500	17.5000	18.2700	-7.634%	127	2,835	-51.560%
2026-07-16	21.0000	21.0000	19.7800	19.7800	-1.100%	85	2,789	-55.258%
2026-07-15	20.4500	22.5700	20.0000	20.0000	+20.846%	123	2,770	-55.750%
2026-07-14	16.7700	16.7700	16.5500	16.5500	-0.301%	22	2,746	-46.526%
2026-07-13	17.5000	18.0000	16.6000	16.6000	+0.181%	20	2,752	-46.687%
2026-07-10	17.6500	18.8000	16.5700	16.5700	+2.474%	202	2,748	-46.590%
2026-07-09	15.4000	16.7500	15.3300	16.1700	+5.000%	191	2,812	-45.269%
2026-07-08	14.0500	15.5000	13.3000	15.4000	+63.830%	350	2,793	-42.532%
2026-07-07	9.8700	10.0500	9.0000	9.4000	0.000%	120	2,773	-5.851%
2026-07-06	9.5500	9.5500	8.8500	9.4000	+3.297%	143	2,780	-5.851%
2026-07-02	9.2500	9.4500	8.4500	9.1000	-7.143%	920	2,178	-2.747%
2026-07-01	10.4500	10.5000	9.0900	9.8000	+7.692%	160	2,178	-9.694%
2026-06-30	8.2300	9.3000	8.2300	9.1000	+4.960%	30	2,170	-2.747%
2026-06-29	9.0000	9.0000	8.2000	8.6700	+3.214%	162	2,166	+2.076%
2026-06-26	7.5000	8.5000	7.5000	8.4000	0.000%	316	2,118	+5.357%
2026-06-25	9.2500	9.3100	8.2000	8.4000	-16.832%	125	2,158	+5.357%
2026-06-24	10.8000	10.9000	10.0000	10.1000	-13.675%	165	2,155	-12.376%
2026-06-23	11.9000	11.9000	11.1000	11.7000	-7.510%	1,482	2,088	-24.359%
2026-06-22	12.8000	13.2500	12.1000	12.6500	-7.664%	22	1,152	-30.040%
2026-06-18	12.8500	13.7000	12.8500	13.7000	-2.699%	164	1,120	-35.401%
2026-06-17	15.2000	15.5500	14.0000	14.0800	-11.724%	314	1,120	-37.145%
2026-06-16	15.7000	16.1000	15.0000	15.9500	-7.536%	496	1,045	-44.514%
2026-06-15	17.6600	18.0000	17.0500	17.2500	+0.642%	49	862	-48.696%
2026-06-12	17.1300	17.5800	16.7500	17.1400	-3.054%	40	843	-48.366%
2026-06-11	16.5000	17.7500	15.8500	17.6800	-7.676%	252	848	-49.943%
2026-06-10	19.5200	19.5200	19.1500	19.1500	-8.983%	32	838	-53.786%
2026-06-09	21.3900	21.3900	21.0400	21.0400	-4.407%	2	826	-57.937%
2026-06-08	22.8000	22.8000	22.0100	22.0100	-3.040%	3	826	-59.791%
2026-06-05	25.5600	25.5600	22.7000	22.7000	-14.822%	22	824	-61.013%
2026-06-04	27.2800	27.2800	26.6500	26.6500	-4.651%	7	834	-66.792%
2026-06-03	27.9500	27.9500	27.9500	27.9500	-9.839%	1	830	-68.336%
2026-06-02	30.0000	32.0500	30.0000	31.0000	+19.923%	8	831	-71.452%
2026-06-01	25.5000	25.8500	25.5000	25.8500	+3.111%	3	831	-65.764%
2026-05-29	24.6700	25.4000	24.5500	25.0700	-1.994%	70	829	-64.699%
2026-05-28	24.7900	25.6100	24.5000	25.5800	-12.577%	10	780	-65.403%
2026-05-26	29.2000	29.6200	29.2000	29.2600	-0.068%	11	777	-69.754%
2026-05-22	29.2800	29.2800	29.2800	29.2800	+0.412%	1	770	-69.775%
2026-05-21	29.1600	29.1600	29.1600	29.1600	-15.478%	1	770	-69.650%
2026-05-19	34.5000	34.5000	34.5000	34.5000	+4.072%	1	770	-74.348%
2026-05-18	33.1500	33.1500	33.1500	33.1500	+3.594%	1	771	-73.303%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-17.398%	3	771	-72.344%
2026-05-14	37.6500	40.0000	37.6500	38.7400	-7.762%	8	772	-77.155%
2026-05-13	42.0000	42.0000	42.0000	42.0000	+23.457%	11	772	-78.929%
2026-05-12	33.8000	34.0200	33.8000	34.0200	-10.591%	2	772	-73.986%
2026-05-08	40.9500	40.9500	38.0500	38.0500	-4.994%	6	772	-76.741%
2026-05-07	41.3500	41.3500	40.0500	40.0500	+1.367%	2	768	-77.903%
2026-05-06	39.5000	39.5100	39.2500	39.5100	+20.201%	24	768	-77.601%
2026-05-05	33.3400	33.3400	32.5900	32.8700	-3.352%	60	766	-73.076%
2026-05-04	34.2500	34.8000	34.0100	34.0100	+4.165%	7	716	-73.978%
2026-04-30	30.3800	32.6500	30.3800	32.6500	+4.715%	7	716	-72.894%
2026-04-29	31.1800	31.1800	31.1800	31.1800	+1.365%	3	713	-71.616%
2026-04-28	31.0000	31.0000	30.4500	30.7600	-5.789%	114	710	-71.229%
2026-04-27	32.6500	32.6500	32.6500	32.6500	-7.112%	10	610	-72.894%
2026-04-24	35.0000	35.1500	35.0000	35.1500	+11.943%	21	600	-74.822%
2026-04-23	31.4000	31.4000	31.4000	31.4000	-11.375%	35	579	-71.815%
2026-04-21	38.0000	38.0000	35.2000	35.4300	-8.803%	42	563	-75.021%
2026-04-20	38.8500	38.8500	38.8500	38.8500	-3.979%	1	563	-77.220%
2026-04-17	41.0000	41.0000	40.4600	40.4600	+4.846%	16	562	-78.127%
2026-04-16	37.0000	38.8000	37.0000	38.5900	+15.091%	18	561	-77.067%
2026-04-15	33.3000	33.5300	33.3000	33.5300	+5.773%	4	546	-73.606%
2026-04-14	32.3500	32.3500	31.7000	31.7000	+6.806%	11	546	-72.082%
2026-04-13	28.7500	29.6800	28.6700	29.6800	-1.067%	83	555	-70.182%
2026-04-10	30.0000	30.0000	30.0000	30.0000	0.000%	2	553	-70.500%
2026-04-09	27.6500	30.0000	27.6500	30.0000	+8.069%	28	553	-70.500%
2026-04-08	29.8000	29.8000	27.7600	27.7600	+17.032%	29	530	-68.120%
2026-04-07	23.7200	23.7200	23.7200	23.7200	-4.854%	2	520	-62.690%
2026-04-02	24.9300	24.9300	24.9300	24.9300	-7.495%	2	520	-64.501%
2026-04-01	27.3300	27.3300	26.9500	26.9500	-5.439%	3	520	-67.161%
2026-03-31	26.9500	28.5000	26.9400	28.5000	+8.737%	21	521	-68.947%
2026-03-30	26.2100	26.2100	26.2100	26.2100	-4.795%	1	514	-66.234%
2026-03-27	27.5300	27.5300	27.5300	27.5300	-6.804%	11	513	-67.853%
2026-03-26	29.5400	29.5400	29.5400	29.5400	-7.543%	4	513	-70.041%
2026-03-25	32.0300	32.0300	31.9500	31.9500	+15.385%	6	511	-72.300%
2026-03-24	27.6900	27.6900	27.6900	27.6900	-3.854%	3	508	-68.039%
2026-03-23	27.6500	29.5000	27.6500	28.8000	+4.386%	10	508	-69.271%
2026-03-20	28.1400	28.1400	27.5500	27.5900	-1.217%	9	512	-67.923%
2026-03-19	26.0000	29.4500	26.0000	27.9300	-24.206%	178	504	-68.314%
2026-03-17	36.8500	36.8500	36.8500	36.8500	-3.026%	1	446	-75.984%
2026-03-16	38.6700	38.8000	38.0000	38.0000	+0.662%	3	445	-76.711%
2026-03-13	37.9600	37.9600	37.7500	37.7500	+6.039%	7	444	-76.556%
2026-03-12	35.4000	35.6000	35.4000	35.6000	-2.997%	2	445	-75.140%
2026-03-11	36.7000	36.7000	36.7000	36.7000	-6.616%	1	445	-75.886%
2026-03-10	38.7500	39.3000	38.2000	39.3000	+13.913%	8	444	-77.481%
2026-03-09	32.6500	34.5000	32.6500	34.5000	-1.146%	8	442	-74.348%
2026-03-04	34.9000	34.9000	34.9000	34.9000	-6.183%	1	442	-74.642%
2026-03-03	35.2000	37.2000	35.2000	37.2000	-11.344%	1,325	441	-76.210%
2026-03-02	40.3000	42.1000	40.3000	41.9600	-3.585%	13	1,756	-78.908%
2026-02-27	45.0000	45.0000	43.5200	43.5200	-3.929%	2	1,751	-79.665%
2026-02-26	47.3000	47.3000	45.3000	45.3000	-13.714%	7	1,749	-80.464%
2026-02-20	52.5500	52.5500	52.5000	52.5000	-0.943%	2	1,743	-83.143%
2026-02-19	53.0000	53.0000	53.0000	53.0000	-0.188%	1	1,742	-83.302%
2026-02-17	53.0500	53.2000	52.9500	53.1000	-4.238%	6	1,741	-83.333%
2026-02-13	55.4500	55.5500	55.4000	55.4500	-3.144%	118	1,774	-84.040%
2026-02-12	56.0000	57.4000	56.0000	57.2500	-12.193%	5	1,774	-84.541%
2026-02-10	63.6600	65.2000	63.6600	65.2000	+8.036%	2	1,773	-86.426%
2026-02-06	59.1500	60.3500	59.1500	60.3500	+7.768%	21	1,772	-85.336%
2026-02-05	56.0500	56.2500	56.0000	56.0000	-0.356%	6	1,772	-84.196%
2026-02-04	56.3500	56.3500	56.2000	56.2000	-8.020%	2	1,772	-84.253%
2026-02-03	62.0900	62.0900	59.0000	61.1000	-7.284%	14	1,771	-85.516%
2026-02-02	66.1500	66.2500	65.9000	65.9000	-2.370%	52	1,770	-86.571%
2026-01-30	70.3500	70.3500	67.5000	67.5000	-4.930%	6	1,759	-86.889%
2026-01-29	69.8300	71.0000	69.8300	71.0000	-2.271%	4	1,758	-87.535%
2026-01-28	74.0000	74.0000	72.5000	72.6500	+2.166%	3	1,756	-87.818%
2026-01-27	71.1100	71.1100	71.1100	71.1100	+6.214%	1	1,755	-87.554%
2026-01-26	67.1000	67.1000	66.9500	66.9500	-4.901%	4	1,754	-86.781%
2026-01-23	70.2400	70.4000	69.9000	70.4000	-7.575%	9	1,752	-87.429%
2026-01-22	76.5000	76.8000	76.1700	76.1700	+15.409%	7	1,745	-88.381%
2026-01-21	65.8700	66.0000	65.5000	66.0000	+9.544%	9	1,738	-86.591%
2026-01-20	60.2500	60.2500	60.2500	60.2500	-3.600%	1	1,738	-85.311%
2026-01-16	65.0000	65.0000	62.5000	62.5000	-10.714%	16	1,731	-85.840%
2026-01-15	65.8000	70.0000	65.8000	70.0000	-0.143%	10	1,731	-87.357%
2026-01-14	70.1000	70.1000	70.1000	70.1000	+9.703%	1	1,728	-87.375%
2026-01-13	65.1500	67.3100	63.9000	63.9000	-1.692%	5	1,728	-86.150%
2026-01-12	56.0500	65.0000	56.0500	65.0000	+29.559%	129	1,731	-86.385%
2026-01-09	49.9500	50.4200	49.9500	50.1700	-4.164%	5	1,656	-82.360%
2026-01-08	45.9000	54.0200	45.9000	52.3500	+3.356%	13	1,657	-83.095%
2026-01-06	52.6500	52.6500	50.6500	50.6500	-5.043%	16	1,656	-82.527%
2026-01-05	52.7500	53.3400	51.5900	53.3400	-2.039%	24	1,621	-83.408%
2026-01-02	53.0000	54.4500	53.0000	54.4500	+14.873%	8	1,621	-83.747%
2025-12-30	47.4000	47.4000	47.4000	47.4000	-1.044%	1	1,622	-81.329%
2025-12-29	47.7200	47.9000	47.0000	47.9000	-6.628%	6	1,621	-81.524%
2025-12-26	52.0000	52.0000	51.3000	51.3000	+4.268%	9	1,616	-82.749%
2025-12-23	49.2000	49.2000	49.2000	49.2000	-1.600%	1	1,611	-82.012%
2025-12-22	49.7500	50.0000	49.4000	50.0000	+4.167%	1,322	291	-82.300%
2025-12-16	48.2700	48.2700	48.0000	48.0000	-14.362%	2	290	-81.563%
2025-12-12	56.0500	56.0500	56.0500	56.0500	+3.223%	7	289	-84.211%
2025-12-11	54.3000	54.3000	54.3000	54.3000	-1.273%	1	289	-83.702%
2025-12-09	55.0000	55.0000	55.0000	55.0000	-2.430%	2	289	-83.909%
2025-12-08	56.7500	56.7500	56.0000	56.3700	-1.965%	14	289	-84.300%
2025-12-03	57.5000	57.5000	57.5000	57.5000	-4.246%	3	290	-84.609%
2025-12-02	60.1000	60.1000	60.0500	60.0500	-5.433%	2	289	-85.262%
2025-12-01	63.5000	63.5000	63.5000	63.5000	+11.404%	2	288	-86.063%
2025-11-25	58.0000	58.0000	57.0000	57.0000	+3.542%	2	286	-84.474%
2025-11-20	55.0500	55.0500	55.0500	55.0500	-7.151%	1	284	-83.924%
2025-11-19	59.2900	59.2900	59.2900	59.2900	-3.436%	1	285	-85.073%
2025-11-18	61.4000	61.4000	61.4000	61.4000	+3.892%	2	285	-85.586%
2025-11-17	59.1000	59.1000	59.1000	59.1000	+9.081%	1	285	-85.025%
2025-11-14	54.7000	54.7000	54.1800	54.1800	-7.779%	3	285	-83.666%
2025-11-12	58.7500	58.7500	58.7500	58.7500	-11.932%	1	284	-84.936%
2025-11-06	66.7100	66.7100	66.7100	66.7100	+2.789%	2	284	-86.734%
2025-11-05	64.9000	64.9000	64.9000	64.9000	-0.795%	1	286	-86.364%
2025-11-04	63.0000	65.4200	63.0000	65.4200	-3.794%	2	286	-86.472%
2025-11-03	68.0000	68.0000	68.0000	68.0000	-4.829%	1	285	-86.985%
2025-10-23	71.4500	71.4500	71.4500	71.4500	+19.083%	10	285	-87.614%
2025-10-10	61.2500	61.2500	60.0000	60.0000	-17.298%	4	285	-85.250%
2025-10-09	76.0000	76.0000	72.5500	72.5500	-7.023%	2	283	-87.802%
2025-10-08	78.0300	78.0300	78.0300	78.0300	-2.463%	1	282	-88.658%
2025-10-07	82.7000	82.7000	79.7700	80.0000	-8.257%	11	273	-88.938%
2025-10-06	86.8500	87.2000	86.8500	87.2000	+0.670%	90	273	-89.851%
2025-10-03	86.6200	86.6200	86.6200	86.6200	+7.736%	1	253	-89.783%
2025-10-01	80.4000	80.4000	80.4000	80.4000	+4.416%	1	253	-88.993%
2025-09-29	77.0000	77.0000	77.0000	77.0000	+6.354%	1	253	-88.506%
2025-09-26	72.4000	72.4000	72.4000	72.4000	-3.338%	2	253	-87.776%
2025-09-25	73.7000	74.9000	73.7000	74.9000	-1.706%	2	251	-88.184%
2025-09-24	79.0000	79.0000	76.2000	76.2000	+19.642%	16	250	-88.386%
2025-09-23	66.9000	66.9000	63.6900	63.6900	-1.256%	7	251	-86.105%
2025-09-22	64.2000	65.1800	64.2000	64.5000	+0.078%	6	244	-86.279%
2025-09-18	62.7500	64.4500	62.7500	64.4500	+0.078%	8	243	-86.268%
2025-09-17	66.0000	68.1000	64.4000	64.4000	+2.271%	12	244	-86.258%
2025-09-16	61.8300	62.9700	60.5000	62.9700	+6.099%	14	245	-85.946%
2025-09-15	59.6300	59.6300	59.3400	59.3500	+4.361%	6	252	-85.088%
2025-09-12	56.8700	56.8700	56.8700	56.8700	-0.140%	1	252	-84.438%
2025-09-11	52.7200	58.0000	52.0000	56.9500	+14.495%	8	252	-84.460%
2025-09-09	48.2500	49.7400	48.2500	49.7400	+14.345%	13	257	-82.207%
2025-09-08	43.5000	43.5000	43.5000	43.5000	+8.750%	1	270	-79.655%
2025-09-05	40.0000	40.0000	40.0000	40.0000	+11.297%	2	270	-77.875%
2025-09-04	37.0000	37.0000	35.9400	35.9400	-12.767%	5	270	-75.376%
2025-09-03	41.2000	41.2000	41.2000	41.2000	-0.411%	1	274	-78.519%
2025-09-02	39.1500	41.5000	39.1500	41.3700	+5.401%	28	274	-78.608%
2025-08-29	36.0000	39.9200	35.0000	39.2500	+38.204%	35	318	-77.452%
2025-08-28	28.7000	29.0000	28.3000	28.4000	-4.054%	9	318	-68.838%
2025-08-27	29.3100	29.6000	29.1000	29.6000	-4.884%	5	310	-70.101%
2025-08-26	32.1000	32.1000	31.1000	31.1200	-5.697%	6	308	-71.562%
2025-08-25	33.0000	33.0000	33.0000	33.0000	+7.667%	1	306	-73.182%
2025-08-22	30.6900	30.8700	30.6500	30.6500	+5.690%	3	306	-71.126%
2025-08-19	30.4600	30.4600	29.0000	29.0000	-3.494%	3	305	-69.483%
2025-08-18	30.0500	30.0500	30.0500	30.0500	+2.385%	1	306	-70.549%
2025-08-15	29.9000	29.9000	29.3500	29.3500	-4.708%	7	306	-69.847%
2025-08-14	30.3400	30.8000	30.3400	30.8000	-5.810%	3	306	-71.266%
2025-08-13	32.7000	32.7000	32.7000	32.7000	+8.278%	10	306	-72.936%
2025-08-12	29.0000	30.4200	29.0000	30.2000	+7.473%	13	302	-70.695%
2025-08-11	29.1400	29.1400	28.1000	28.1000	-0.531%	7	312	-68.505%
2025-08-08	28.3000	28.3100	28.0900	28.2500	-0.528%	7	313	-68.673%
2025-08-07	29.0000	29.0000	28.4000	28.4000	-4.216%	3	312	-68.838%
2025-08-06	28.2100	29.6500	28.2100	29.6500	+11.466%	3	314	-70.152%
2025-08-05	27.6200	27.6200	26.6000	26.6000	-1.664%	4	314	-66.729%
2025-08-04	27.0500	27.0500	27.0500	27.0500	+2.075%	1	314	-67.283%
2025-08-01	26.6000	27.0500	26.5000	26.5000	-10.744%	13	314	-66.604%
2025-07-31	29.1600	29.6900	29.1600	29.6900	+10.372%	17	316	-70.192%
2025-07-30	28.2600	28.2600	26.9000	26.9000	-5.282%	103	323	-67.100%
2025-07-29	30.5000	30.5000	28.2500	28.4000	-7.942%	24	421	-68.838%
2025-07-28	31.0300	31.0300	30.8500	30.8500	+4.576%	14	430	-71.313%
2025-07-25	29.5000	29.5000	29.5000	29.5000	-3.120%	1	428	-70.000%
2025-07-24	31.2600	31.2600	30.1500	30.4500	-3.180%	19	428	-70.936%
2025-07-23	31.7000	31.7000	31.4500	31.4500	+4.312%	11	435	-71.860%
2025-07-22	30.1500	30.1500	30.1500	30.1500	+0.668%	15	435	-70.647%
2025-07-21	30.7500	30.9000	29.9500	29.9500	-0.167%	35	430	-70.451%
2025-07-18	30.3000	31.2300	29.9500	30.0000	+6.534%	174	424	-70.500%
2025-07-17	28.1600	28.4000	28.1600	28.1600	+5.075%	17	404	-68.572%
2025-07-16	26.5600	26.8000	25.6000	26.8000	-4.286%	43	387	-66.978%
2025-07-15	25.8700	28.0000	25.3000	28.0000	+29.330%	27	396	-68.393%
2025-07-14	21.4000	21.7000	21.4000	21.6500	+5.610%	17	401	-59.122%
2025-07-11	20.6100	20.8000	20.4000	20.5000	-0.243%	23	384	-56.829%
2025-07-10	19.4500	20.5500	19.4000	20.5500	+8.272%	43	361	-56.934%
2025-07-09	19.9500	19.9500	18.9800	18.9800	-11.639%	46	318	-53.372%
2025-07-08	21.7500	21.8000	21.4700	21.4800	+6.074%	20	322	-58.799%
2025-07-07	21.5000	21.5000	20.2500	20.2500	-6.250%	62	302	-56.296%
2025-07-03	21.8500	22.0000	21.6000	21.6000	-6.937%	70	170	-59.028%
2025-07-02	23.7500	23.7500	23.0000	23.2100	-10.628%	119	170	-61.870%
2025-07-01	25.9700	25.9700	25.9700	25.9700	+5.142%	1	52	-65.922%
2025-06-30	24.0500	24.7000	24.0500	24.7000	-3.516%	25	51	-64.170%
2025-06-26	25.4500	25.6000	25.4500	25.6000	-6.055%	2	55	-65.430%
2025-06-24	26.2000	27.2500	26.2000	27.2500	+6.279%	50	53	-67.523%
2025-06-20	25.6400	25.6400	25.6400	25.6400	-5.805%	2	3	-65.484%
2025-06-17	27.2200	27.2200	27.2200	27.2200	+5.097%	1	2	-67.487%
2025-06-13	25.9000	25.9000	25.9000	25.9000	-15.221%	2	1	-65.830%
2025-06-11	31.1000	31.1000	30.5500	30.5500	0.000%	7	4,218	-71.031%
2025-06-10	30.5500	30.5500	30.5500	30.5500	-2.552%	2	4,213	-71.031%
2025-06-09	31.3500	31.3500	31.3500	31.3500	+3.125%	1	4,213	-71.770%
2025-06-05	29.8500	30.4000	29.8500	30.4000	+13.645%	4	4,212	-70.888%
2025-06-03	26.7000	26.7500	26.7000	26.7500	+1.711%	17	4,210	-66.916%
2025-05-30	26.3000	26.3000	26.3000	26.3000	-6.903%	2	4,226	-66.350%
2025-05-29	28.9000	28.9000	28.2500	28.2500	-0.703%	10	4,225	-68.673%
2025-05-28	28.3600	28.4500	28.3600	28.4500	-4.945%	12	4,225	-68.893%
2025-05-27	30.2000	30.2000	29.9300	29.9300	-6.028%	5	4,235	-70.431%
2025-05-22	31.8500	31.8500	31.8500	31.8500	-9.722%	1	4,240	-72.214%
2025-05-21	35.2800	35.2800	35.2800	35.2800	+3.887%	1	4,241	-74.915%
2025-05-20	34.2500	34.2500	33.9600	33.9600	+4.653%	5	4,242	-73.940%
2025-05-19	32.4500	32.4500	32.4500	32.4500	-5.669%	21	4,243	-72.727%
2025-05-16	34.5000	34.5000	34.4000	34.4000	+1.926%	4	4,243	-74.273%
2025-05-15	35.0000	35.0000	33.1600	33.7500	-18.675%	1,130	4,243	-73.778%
2025-05-12	41.2000	41.5000	41.2000	41.5000	+16.737%	20	4,507	-78.675%
2025-05-09	37.3000	37.3000	35.5500	35.5500	-0.698%	242	4,507	-75.105%
2025-05-08	35.8000	35.8000	35.8000	35.8000	+3.618%	70	4,508	-75.279%
2025-05-07	35.0000	35.0000	34.3500	34.5500	-4.294%	35	4,508	-74.385%
2025-05-05	36.1000	36.1000	36.1000	36.1000	-0.304%	1	4,474	-75.485%
2025-05-02	35.2500	36.2100	35.2500	36.2100	+14.625%	14	4,474	-75.559%
2025-05-01	31.6000	31.6000	31.5900	31.5900	+2.899%	6	4,477	-71.985%
2025-04-28	30.7000	30.7000	30.7000	30.7000	-3.155%	3	4,478	-71.173%
2025-04-25	31.7000	31.7000	31.7000	31.7000	+0.635%	2	4,475	-72.082%
2025-04-24	31.5000	31.5000	31.5000	31.5000	-3.522%	1	4,475	-71.905%
2025-04-23	32.6500	32.6500	32.6500	32.6500	+11.624%	10	4,476	-72.894%
2025-04-22	28.1800	29.2500	26.8000	29.2500	+20.668%	52	4,486	-69.744%
2025-04-21	23.2900	24.2400	23.2900	24.2400	-0.206%	16	4,480	-63.490%
2025-04-17	24.2500	24.2900	24.2500	24.2900	+8.148%	2	4,463	-63.565%
2025-04-16	23.5000	23.7500	22.4600	22.4600	-16.350%	27	4,463	-60.597%
2025-04-15	26.8500	26.8500	26.8500	26.8500	-6.020%	10	4,467	-67.039%
2025-04-14	27.3000	29.3500	27.3000	28.5700	+14.052%	28	4,467	-69.023%
2025-04-11	23.2900	25.0500	22.0000	25.0500	+12.081%	42	4,480	-64.671%
2025-04-10	25.1300	25.8000	22.3500	22.3500	-6.485%	132	4,480	-60.403%
2025-04-09	22.5900	24.0000	19.8200	23.9000	+11.422%	144	4,483	-62.971%
2025-04-08	25.0500	25.0500	20.9500	21.4500	-13.158%	148	4,467	-58.741%
2025-04-07	27.0000	27.2300	23.7500	24.7000	-22.327%	33	4,462	-64.170%
2025-04-04	31.2500	31.9000	29.0000	31.8000	-19.473%	82	4,442	-72.170%
2025-04-03	39.4900	39.4900	39.4900	39.4900	-3.092%	1	4,465	-77.589%
2025-04-02	40.7500	40.7500	40.7500	40.7500	-1.092%	8	4,466	-78.282%
2025-03-31	41.5000	41.5000	40.7500	41.2000	-3.400%	5	4,466	-78.519%
2025-03-28	42.7500	42.7500	42.6500	42.6500	-6.161%	20	4,467	-79.250%
2025-03-27	45.4500	45.4500	45.4500	45.4500	+1.000%	2	4,469	-80.528%
2025-03-24	45.0900	45.0900	45.0000	45.0000	-4.255%	11	4,469	-80.333%
2025-03-20	49.7500	49.7500	47.0000	47.0000	-10.476%	2	4,465	-81.170%
2025-03-19	52.5500	52.5500	52.5000	52.5000	-0.943%	4	4,465	-83.143%
2025-03-18	53.5500	53.5500	53.0000	53.0000	-4.505%	6	4,469	-83.302%
2025-03-17	52.6000	57.0000	52.6000	55.5000	+8.930%	6	4,472	-84.054%
2025-03-14	51.4000	51.4000	50.9500	50.9500	+5.377%	6	4,472	-82.630%
2025-03-13	47.3600	48.5500	47.0000	48.3500	+0.104%	4	4,470	-81.696%
2025-03-12	46.9500	48.3000	46.9500	48.3000	-3.497%	14	4,470	-81.677%
2025-03-11	50.0500	50.0500	50.0500	50.0500	+13.364%	2	4,477	-82.318%
2025-03-10	46.1200	46.1200	43.6000	44.1500	-13.176%	19	4,477	-79.955%
2025-03-07	54.3000	54.3000	50.6400	50.8500	+2.129%	26	4,479	-82.596%
2025-03-06	51.0500	51.0500	49.7500	49.7900	-1.406%	4	4,481	-82.225%
2025-03-05	45.4000	50.5000	45.4000	50.5000	+23.775%	6	4,481	-82.475%
2025-03-04	41.1500	41.1500	39.3500	40.8000	-6.422%	8	4,482	-78.309%
2025-03-03	43.6000	43.6000	43.6000	43.6000	+0.646%	2	4,487	-79.702%
2025-02-28	43.8500	44.6200	43.3000	43.3200	-9.750%	58	4,489	-79.571%
2025-02-27	46.9000	48.0500	46.9000	48.0000	-3.069%	11	4,494	-81.563%
2025-02-26	51.5000	51.5000	49.5200	49.5200	+10.216%	6	4,502	-82.128%
2025-02-25	43.7000	45.6000	41.0000	44.9300	+8.789%	45	4,521	-80.303%
2025-02-24	44.7500	44.7500	41.3000	41.3000	-19.728%	54	4,521	-78.571%
2025-02-21	52.6000	54.2800	51.4500	51.4500	+7.456%	64	4,524	-82.799%
2025-02-20	52.0000	52.3500	43.4000	47.8800	+26.000%	37	4,547	-81.516%
2025-02-19	39.1100	39.1100	38.0000	38.0000	-4.976%	9	4,566	-76.711%
2025-02-18	40.6400	40.7300	39.3700	39.9900	+3.547%	51	4,570	-77.869%
2025-02-14	38.5900	39.0500	35.9700	38.6200	+11.780%	2,892	4,437	-77.084%
2025-02-13	31.5500	34.7500	31.5500	34.5500	+0.582%	82	4,437	-74.385%
2025-02-12	33.3600	34.3500	33.0000	34.3500	+16.837%	68	4,483	-74.236%
2025-02-11	28.3200	31.7000	28.3000	29.4000	+4.440%	114	4,484	-69.898%
2025-02-10	25.4700	28.4000	25.0000	28.1500	+19.533%	84	4,454	-68.561%
2025-02-07	24.6000	24.8700	23.1000	23.5500	+13.221%	302	4,436	-62.420%
2025-02-06	21.1600	21.2000	20.8000	20.8000	+2.111%	6	4,426	-57.452%
2025-02-05	21.5000	21.5000	20.3700	20.3700	-9.022%	12	4,425	-56.554%
2025-02-04	21.8500	22.8200	21.8500	22.3900	+12.513%	117	4,426	-60.473%
2025-02-03	19.9500	21.0000	19.7000	19.9000	+0.658%	58	4,401	-55.528%
2025-01-31	21.5800	21.5800	19.1000	19.7700	-11.741%	160	4,402	-55.235%
2025-01-30	19.6700	22.4000	19.6700	22.4000	+20.430%	66	4,367	-60.491%
2025-01-29	17.9000	19.9500	17.9000	18.6000	+4.966%	3,091	4,335	-52.419%
2025-01-28	14.8500	17.7200	14.8500	17.7200	+23.056%	19	1,328	-50.056%
2025-01-27	14.8000	15.0300	14.1600	14.4000	+2.857%	15	1,313	-38.542%
2025-01-24	12.7000	14.3000	12.7000	14.0000	+14.848%	18	1,314	-36.786%
2025-01-23	11.8900	12.1900	11.8900	12.1900	-3.254%	5	1,312	-27.400%
2025-01-22	11.7200	12.6000	11.5500	12.6000	+5.439%	23	1,312	-29.762%
2025-01-21	12.0000	12.0000	11.7200	11.9500	+0.674%	9	1,299	-25.941%
2025-01-17	11.0300	12.0500	11.0300	11.8700	+12.833%	78	1,270	-25.442%
2025-01-16	10.6500	10.6500	10.5200	10.5200	-1.682%	4	1,270	-15.875%
2025-01-15	10.5300	10.7500	10.5300	10.7000	+1.134%	3	1,266	-17.290%
2025-01-14	10.5800	10.5800	10.5800	10.5800	+5.800%	2	1,266	-16.352%
2025-01-13	10.1000	10.1000	9.9000	10.0000	-2.439%	7	1,264	-11.500%
2025-01-10	10.5000	10.5000	10.2500	10.2500	-9.292%	60	1,265	-13.659%
2025-01-08	11.5000	11.5000	11.1500	11.3000	-3.830%	12	1,240	-21.681%
2025-01-07	11.5400	12.2500	11.5400	11.7500	-6.000%	23	1,240	-24.681%
2025-01-06	12.5000	12.5000	12.5000	12.5000	+4.167%	4	1,225	-29.200%
2025-01-03	12.2000	12.2000	11.8300	12.0000	0.000%	812	1,225	-26.250%
2025-01-02	12.0800	12.1500	12.0000	12.0000	0.000%	4	1,223	-26.250%
2024-12-31	12.1000	12.1000	12.0000	12.0000	+1.695%	2	1,220	-26.250%
2024-12-30	11.8500	11.8500	11.6000	11.8000	-3.987%	20	1,220	-25.000%
2024-12-27	12.2500	12.2900	12.2500	12.2900	-6.894%	6	1,219	-27.990%
2024-12-26	13.2000	13.2000	13.2000	13.2000	+5.516%	1	1,218	-32.955%