Dark

BABA20270115C150
BABA Jan 15 2027 150.00 Call (BABA270115C00150000)
option OPRA

EOD

Jul 30, 2026

5.15+3.000%(+0.15)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.7000	5.1500	4.2500	5.1500	+3.000%	355	26,570	0.000%
2026-07-29	4.9400	5.6000	4.7500	5.0000	0.000%	986	26,276	+3.000%
2026-07-28	4.9800	5.2500	4.9500	5.0000	-3.846%	291	26,587	+3.000%
2026-07-27	4.8000	5.3000	4.6500	5.2000	+14.286%	362	26,440	-0.962%
2026-07-24	5.0000	5.0000	4.5500	4.5500	-9.722%	140	26,102	+13.187%
2026-07-23	6.0500	6.0500	4.9500	5.0400	-15.152%	183	26,039	+2.183%
2026-07-22	5.5500	5.9400	5.5500	5.9400	-4.960%	679	26,087	-13.300%
2026-07-21	6.7000	6.7000	6.1500	6.2500	-15.541%	177	26,607	-17.600%
2026-07-20	6.5000	7.9000	6.2900	7.4000	+37.037%	1,037	26,604	-30.405%
2026-07-17	5.5000	5.7000	5.2500	5.4000	-12.903%	195	26,961	-4.630%
2026-07-16	6.9000	6.9000	6.0000	6.2000	-2.821%	389	27,001	-16.935%
2026-07-15	6.4600	7.7000	6.1500	6.3800	+29.150%	3,450	25,571	-19.279%
2026-07-14	4.8500	5.2000	4.8500	4.9400	-1.984%	145	24,900	+4.251%
2026-07-13	5.2500	5.6000	5.0000	5.0400	-1.176%	74	24,815	+2.183%
2026-07-10	5.6100	6.1000	5.1000	5.1000	+2.000%	688	24,805	+0.980%
2026-07-09	4.7000	5.3500	4.5500	5.0000	+6.157%	374	24,371	+3.000%
2026-07-08	4.5000	4.9600	3.5500	4.7100	+77.736%	981	24,328	+9.342%
2026-07-07	2.7400	2.8800	2.4800	2.6500	+3.113%	244	24,638	+94.340%
2026-07-06	2.7000	2.9000	2.4900	2.5700	-3.019%	280	24,669	+100.389%
2026-07-02	2.7300	2.9800	2.4500	2.6500	-8.935%	590	24,659	+94.340%
2026-07-01	2.6500	3.1000	2.6400	2.9100	+11.494%	299	24,659	+76.976%
2026-06-30	2.3700	2.7300	2.2600	2.6100	+6.531%	448	24,591	+97.318%
2026-06-29	2.5700	2.7000	2.2500	2.4500	+4.701%	245	24,351	+110.204%
2026-06-26	2.2000	2.5000	2.2000	2.3400	-4.490%	405	24,229	+120.085%
2026-06-25	2.5200	2.6500	2.3200	2.4500	-14.634%	303	23,897	+110.204%
2026-06-24	2.9900	3.2000	2.8000	2.8700	-16.327%	826	23,824	+79.443%
2026-06-23	3.5000	3.8000	3.2000	3.4300	-10.909%	450	23,482	+50.146%
2026-06-22	3.9400	4.0200	3.5500	3.8500	-9.412%	407	23,192	+33.766%
2026-06-18	4.0000	4.3500	3.7400	4.2500	-4.494%	775	22,890	+21.176%
2026-06-17	5.0800	5.0800	4.3000	4.4500	-11.881%	495	22,890	+15.730%
2026-06-16	5.0000	5.2500	4.7000	5.0500	-10.619%	821	22,592	+1.980%
2026-06-15	5.7000	6.0500	5.5500	5.6500	-3.087%	202	21,927	-8.850%
2026-06-12	5.9000	5.9400	5.4500	5.8300	-2.833%	404	21,814	-11.664%
2026-06-11	5.4500	6.0500	5.2000	6.0000	-6.977%	1,803	21,297	-14.167%
2026-06-10	6.6600	7.2000	6.3200	6.4500	-15.132%	465	21,461	-20.155%
2026-06-09	8.2500	8.6000	7.1500	7.6000	-4.523%	272	21,593	-32.237%
2026-06-08	8.6500	8.7000	7.8500	7.9600	-4.671%	445	21,639	-35.302%
2026-06-05	9.6500	10.0500	8.1500	8.3500	-18.137%	588	21,718	-38.323%
2026-06-04	10.5500	10.8500	10.2000	10.2000	-5.991%	221	21,760	-49.510%
2026-06-03	11.6500	11.6500	10.7500	10.8500	-12.851%	377	21,778	-52.535%
2026-06-02	12.0000	14.1000	12.0000	12.4500	+28.351%	6,412	21,474	-58.635%
2026-06-01	9.3500	10.0000	9.3000	9.7000	+4.978%	2,033	15,646	-46.907%
2026-05-29	9.0000	9.6500	9.0000	9.2400	-8.515%	558	16,834	-44.264%
2026-05-28	9.6000	10.1300	9.0000	10.1000	-8.182%	639	16,998	-49.010%
2026-05-27	10.4500	11.6500	10.2500	11.0000	-5.983%	421	16,540	-53.182%
2026-05-26	11.3500	11.8000	11.2600	11.7000	-1.681%	1,786	16,345	-55.983%
2026-05-22	10.9500	12.2300	10.9500	11.9000	-4.032%	208	17,425	-56.723%
2026-05-21	11.4000	12.8000	11.0700	12.4000	-10.469%	634	17,024	-58.468%
2026-05-20	13.9000	14.5000	13.1000	13.8500	-4.086%	744	17,024	-62.816%
2026-05-19	15.9500	15.9500	14.2000	14.4400	+5.095%	1,688	15,804	-64.335%
2026-05-18	13.1500	14.3000	13.0500	13.7400	+5.207%	814	15,804	-62.518%
2026-05-15	15.3500	16.1000	12.9700	13.0600	-27.080%	768	15,804	-60.567%
2026-05-14	18.0000	19.5000	16.7500	17.9100	-14.101%	564	15,793	-71.245%
2026-05-13	12.7500	21.3000	12.6000	20.8500	+41.356%	807	15,869	-75.300%
2026-05-12	15.3900	15.3900	14.0500	14.7500	-8.100%	411	15,869	-65.085%
2026-05-11	17.7000	17.7000	15.7000	16.0500	-9.730%	148	15,869	-67.913%
2026-05-08	19.5000	19.5500	17.5000	17.7800	-3.370%	121	16,272	-71.035%
2026-05-07	19.5000	19.5000	17.7000	18.4000	-0.163%	142	15,288	-72.011%
2026-05-06	16.6200	18.7500	16.0500	18.4300	+35.018%	1,493	15,353	-72.056%
2026-05-05	14.5400	14.5400	13.6000	13.6500	-3.534%	222	15,647	-62.271%
2026-05-04	14.8100	15.6000	14.0500	14.1500	+5.597%	253	15,612	-63.604%
2026-05-01	13.3500	13.8000	13.0000	13.4000	-0.741%	420	15,421	-61.567%
2026-04-30	12.4500	13.7000	12.2300	13.5000	+4.651%	778	15,421	-61.852%
2026-04-29	13.5000	13.5000	12.5000	12.9000	+0.781%	174	15,334	-60.078%
2026-04-28	12.5500	13.0000	12.5000	12.8000	-6.227%	165	15,303	-59.766%
2026-04-27	14.7000	14.7000	13.4500	13.6500	-11.248%	75	15,270	-62.271%
2026-04-24	13.9500	15.5500	13.9000	15.3800	+14.776%	151	15,221	-66.515%
2026-04-23	14.5000	14.6000	12.6000	13.4000	-14.921%	366	15,243	-61.567%
2026-04-22	15.6500	16.2000	15.3200	15.7500	+5.847%	180	15,080	-67.302%
2026-04-21	17.2200	17.2200	14.8800	14.8800	-17.333%	1,480	13,982	-65.390%
2026-04-20	18.2000	18.5000	17.2000	18.0000	-4.000%	139	13,982	-71.389%
2026-04-17	18.5500	20.2500	18.5500	18.7500	+8.382%	269	13,998	-72.533%
2026-04-16	17.0500	18.8000	15.6000	17.3000	+18.982%	1,009	14,017	-70.231%
2026-04-15	13.8000	14.7000	13.8000	14.5400	+5.362%	401	14,114	-64.580%
2026-04-14	13.1000	14.3000	13.0000	13.8000	+10.843%	508	14,004	-62.681%
2026-04-13	11.5000	12.5500	11.2500	12.4500	+2.893%	169	13,991	-58.635%
2026-04-10	13.0000	13.2000	12.1000	12.1000	-0.820%	216	13,848	-57.438%
2026-04-09	12.0000	12.3000	11.0000	12.2000	+6.737%	403	13,786	-57.787%
2026-04-08	12.5500	12.7300	11.3000	11.4300	+19.063%	950	13,617	-54.943%
2026-04-07	9.9500	10.0000	9.1000	9.6000	-8.134%	204	13,671	-46.354%
2026-04-06	10.6500	10.8000	10.3500	10.4500	-0.948%	27	13,665	-50.718%
2026-04-02	10.1500	10.5500	9.7200	10.5500	-4.869%	193	13,626	-51.185%
2026-04-01	11.8300	11.8300	10.8200	11.0900	-6.017%	648	13,626	-53.562%
2026-03-31	10.7000	11.8000	10.6800	11.8000	+8.957%	167	13,010	-56.356%
2026-03-30	11.0000	11.3000	10.7000	10.8300	-1.545%	101	13,020	-52.447%
2026-03-27	11.2500	11.5000	10.7000	11.0000	-6.780%	97	13,044	-53.182%
2026-03-26	12.2500	12.3500	11.5500	11.8000	-13.235%	51	12,988	-56.356%
2026-03-25	13.3500	13.9000	12.9500	13.6000	+14.286%	340	13,003	-62.132%
2026-03-24	11.5500	11.9000	11.1500	11.9000	-0.833%	109	13,240	-56.723%
2026-03-23	11.2000	12.4500	11.2000	12.0000	+11.111%	338	13,158	-57.083%
2026-03-20	12.2000	12.2000	10.7100	10.8000	-10.744%	445	13,069	-52.315%
2026-03-19	11.3400	12.5000	10.3800	12.1000	-25.355%	1,195	13,101	-57.438%
2026-03-18	18.2500	18.3500	16.2100	16.2100	-4.083%	489	12,307	-68.229%
2026-03-17	17.9300	18.2000	16.8500	16.9000	-3.152%	92	11,862	-69.527%
2026-03-16	18.3000	18.7000	17.4500	17.4500	+3.254%	1,063	11,795	-70.487%
2026-03-13	18.0000	18.6500	16.9000	16.9000	+0.896%	566	11,831	-69.527%
2026-03-12	17.3000	17.5000	16.5000	16.7500	-4.991%	25	11,668	-69.254%
2026-03-11	17.2500	18.0500	17.0000	17.6300	-1.783%	792	11,667	-70.788%
2026-03-10	17.0000	18.8000	16.6000	17.9500	+13.968%	218	11,212	-71.309%
2026-03-09	14.8000	16.2000	14.1000	15.7500	+4.305%	62	11,305	-67.302%
2026-03-06	14.5500	15.9000	14.5000	15.1000	+3.425%	1,290	11,271	-65.894%
2026-03-05	12.8800	15.4000	12.8800	14.6000	-9.317%	1,985	10,029	-64.726%
2026-03-04	16.8500	17.0000	15.8200	16.1000	-8.210%	380	9,101	-68.012%
2026-03-03	17.7000	17.8900	16.6000	17.5400	-13.383%	1,107	8,922	-70.639%
2026-03-02	20.0000	20.8500	19.3100	20.2500	-6.467%	210	8,130	-74.568%
2026-02-27	22.0000	22.3600	21.4500	21.6500	-8.263%	1,150	8,069	-76.212%
2026-02-26	24.4000	24.9000	22.8500	23.6000	-12.268%	174	7,056	-78.178%
2026-02-25	26.9500	27.1000	26.3500	26.9000	-1.465%	85	6,959	-80.855%
2026-02-24	26.0000	27.3000	26.0000	27.3000	-0.546%	31	6,959	-81.136%
2026-02-23	29.5500	29.5500	27.4500	27.4500	-3.209%	8	6,930	-81.239%
2026-02-20	27.0000	29.0800	27.0000	28.3600	+0.925%	21	6,924	-81.841%
2026-02-19	29.0700	29.0700	28.1000	28.1000	-4.681%	8	6,919	-81.673%
2026-02-18	30.4000	30.4000	29.4800	29.4800	-0.068%	5	6,922	-82.531%
2026-02-17	29.1000	30.0500	28.5000	29.5000	+0.683%	157	6,921	-82.542%
2026-02-13	29.3600	30.5000	29.1800	29.3000	-6.688%	21	6,969	-82.423%
2026-02-12	33.7000	33.7000	30.7500	31.4000	-12.291%	32	6,969	-83.599%
2026-02-11	35.9000	35.9000	34.8000	35.8000	-5.913%	4	6,970	-85.615%
2026-02-10	36.5000	38.5000	36.5000	38.0500	+8.714%	7	6,968	-86.465%
2026-02-09	34.4000	36.0000	34.4000	35.0000	+1.449%	1,415	8,356	-85.286%
2026-02-06	33.0500	34.5000	33.0500	34.5000	+11.290%	3	7,275	-85.072%
2026-02-05	33.2300	34.0000	31.0000	31.0000	-3.727%	52	7,277	-83.387%
2026-02-04	33.0000	33.0000	31.5800	32.2000	-8.000%	35	7,306	-84.006%
2026-02-03	35.5700	36.1500	33.5000	35.0000	-9.185%	16	7,314	-85.286%
2026-02-02	39.5300	39.5300	38.5000	38.5400	-6.000%	32	7,317	-86.637%
2026-01-30	42.1800	42.8700	39.3500	41.0000	-6.818%	1,564	7,324	-87.439%
2026-01-29	47.8000	48.6000	44.0000	44.0000	-2.870%	13	6,877	-88.295%
2026-01-28	45.2000	45.8000	43.8500	45.3000	+7.857%	98	6,880	-88.631%
2026-01-27	44.3000	44.3000	42.0000	42.0000	+1.498%	45	6,875	-87.738%
2026-01-26	39.7500	42.1700	39.5500	41.3800	-3.273%	25	6,867	-87.554%
2026-01-23	42.6000	43.1000	41.9000	42.7800	-7.603%	20	6,862	-87.962%
2026-01-22	45.1000	48.7000	44.2000	46.3000	+18.536%	253	6,854	-88.877%
2026-01-21	37.9000	39.8500	37.2100	39.0600	+13.944%	61	6,686	-86.815%
2026-01-20	35.7300	36.0300	34.2800	34.2800	-7.476%	60	6,678	-84.977%
2026-01-16	37.6000	37.6000	35.8300	37.0500	-9.634%	55	6,690	-86.100%
2026-01-15	39.0000	42.6000	38.9000	41.0000	+0.762%	39	6,690	-87.439%
2026-01-14	41.3500	42.1000	40.0000	40.6900	+7.931%	57	6,697	-87.343%
2026-01-13	37.6000	40.4000	37.3000	37.7000	-1.180%	93	6,718	-86.340%
2026-01-12	31.2000	38.4300	31.2000	38.1500	+41.296%	229	6,703	-86.501%
2026-01-09	27.7500	27.7500	25.6000	27.0000	-8.475%	108	6,811	-80.926%
2026-01-08	23.9000	29.6500	23.9000	29.5000	+19.919%	137	6,768	-82.542%
2026-01-07	25.3500	25.5000	24.5800	24.6000	-9.890%	150	6,756	-79.065%
2026-01-06	30.1000	30.1000	27.2500	27.3000	-9.931%	94	6,672	-81.136%
2026-01-05	28.0500	30.7000	27.7500	30.3100	+0.564%	114	6,659	-83.009%
2026-01-02	27.7700	30.1400	27.2600	30.1400	+26.426%	103	6,618	-82.913%
2025-12-31	24.6300	24.6300	23.3000	23.8400	-3.482%	54	6,588	-78.398%
2025-12-30	24.7000	24.7400	24.5200	24.7000	-2.756%	46	6,588	-79.150%
2025-12-29	25.0000	25.5000	24.6000	25.4000	-8.303%	116	6,584	-79.724%
2025-12-26	26.0000	28.1500	26.0000	27.7000	+6.538%	132	6,586	-81.408%
2025-12-24	26.2500	26.2500	26.0000	26.0000	-5.109%	3	6,514	-80.192%
2025-12-23	26.0000	27.4000	26.0000	27.4000	+5.385%	4	6,514	-81.204%
2025-12-22	25.9700	27.2700	25.9700	26.0000	-2.072%	131	6,514	-80.192%
2025-12-19	25.9000	27.3000	25.9000	26.5500	+5.609%	45	6,506	-80.603%
2025-12-18	26.0000	26.0000	25.0000	25.1400	+1.781%	42	6,505	-79.515%
2025-12-17	26.1500	26.1500	24.7000	24.7000	-6.439%	9	6,504	-79.150%
2025-12-16	26.0000	27.6000	25.1000	26.4000	-2.547%	25	6,505	-80.492%
2025-12-15	28.0000	28.0000	26.6200	27.0900	-11.902%	49	6,503	-80.989%
2025-12-12	30.7500	30.7500	30.7500	30.7500	-2.195%	2	6,523	-83.252%
2025-12-11	30.8500	31.8000	29.6300	31.4400	-7.529%	57	6,523	-83.620%
2025-12-10	33.0000	34.0000	33.0000	34.0000	+8.177%	5	6,507	-84.853%
2025-12-09	31.1500	31.4300	30.4000	31.4300	-4.468%	16	6,506	-83.614%
2025-12-08	32.9000	32.9000	32.9000	32.9000	-1.791%	2	6,512	-84.347%
2025-12-05	33.5200	33.7000	32.0500	33.5000	+3.077%	26	6,510	-84.627%
2025-12-04	32.0000	33.0000	32.0000	32.5000	-1.515%	12	6,493	-84.154%
2025-12-03	33.2500	34.7500	32.4500	33.0000	-5.849%	21	6,488	-84.394%
2025-12-02	35.4000	35.4000	34.0000	35.0500	-10.358%	6	6,476	-85.307%
2025-12-01	35.1700	39.1000	35.1700	39.1000	+15.068%	15	6,475	-86.829%
2025-11-28	32.7400	33.9800	32.7400	33.9800	-0.059%	7	6,472	-84.844%
2025-11-26	34.9500	34.9500	33.1500	34.0000	-0.059%	44	6,473	-84.853%
2025-11-25	34.2500	34.6500	33.0000	34.0200	-5.500%	14	6,473	-84.862%
2025-11-24	35.0000	36.5200	35.0000	36.0000	+10.769%	79	6,472	-85.694%
2025-11-21	30.0000	32.5000	28.0000	32.5000	+3.175%	35	6,465	-84.154%
2025-11-20	35.7000	35.7000	31.5000	31.5000	-10.000%	16	6,466	-83.651%
2025-11-19	36.2100	36.2100	34.0000	35.0000	-4.110%	6	6,466	-85.286%
2025-11-18	33.9500	37.1000	33.9500	36.5000	+3.546%	10	6,469	-85.890%
2025-11-17	36.5000	36.7500	35.2500	35.2500	+11.551%	8	6,466	-85.390%
2025-11-14	32.5600	37.7500	30.2000	31.6000	-14.363%	108	6,462	-83.703%
2025-11-13	38.0000	38.0000	35.5700	36.9000	+5.579%	8	6,462	-86.043%
2025-11-12	36.0000	36.0000	34.0000	34.9500	-5.795%	38	6,464	-85.265%
2025-11-11	38.3000	38.3000	37.1000	37.1000	-8.845%	27	6,439	-86.119%
2025-11-10	39.2000	40.7000	39.2000	40.7000	0.000%	6	6,417	-87.346%
2025-11-07	38.0000	40.7000	38.0000	40.7000	-3.095%	10	6,415	-87.346%
2025-11-06	43.0000	43.0000	42.0000	42.0000	+3.832%	7	6,414	-87.738%
2025-11-05	40.0000	41.1000	39.8500	40.4500	+1.506%	71	6,413	-87.268%
2025-11-04	40.0000	40.0000	39.8500	39.8500	-7.326%	5	6,404	-87.077%
2025-11-03	42.7500	43.0000	41.6000	43.0000	-3.110%	15	6,396	-88.023%
2025-10-31	44.7200	45.0000	41.9500	44.3800	-8.211%	61	6,396	-88.396%
2025-10-30	48.0000	48.9000	47.9500	48.3500	-2.224%	47	6,382	-89.349%
2025-10-29	52.2500	52.9500	49.4500	49.4500	+0.162%	17	6,378	-89.585%
2025-10-28	50.6000	50.6000	47.2500	49.3700	-3.101%	62	6,388	-89.569%
2025-10-27	50.0000	52.2500	50.0000	50.9500	+4.192%	21	6,386	-89.892%
2025-10-24	47.3700	48.9000	46.8000	48.9000	+9.888%	11	6,386	-89.468%
2025-10-23	45.5000	46.1000	44.5000	44.5000	+5.301%	39	6,386	-88.427%
2025-10-22	41.0000	42.2600	39.8000	42.2600	+1.100%	10	6,387	-87.814%
2025-10-21	42.1700	42.1700	41.6800	41.8000	-11.628%	5	6,389	-87.679%
2025-10-20	46.4000	47.7000	46.4000	47.3000	+10.643%	16	6,389	-89.112%
2025-10-17	40.8800	44.4500	40.7100	42.7500	+4.523%	17	6,377	-87.953%
2025-10-16	41.9500	41.9500	40.4200	40.9000	-3.195%	18	6,365	-87.408%
2025-10-15	42.0000	42.8300	42.0000	42.2500	+5.625%	5	6,375	-87.811%
2025-10-14	38.7200	41.6800	38.4500	40.0000	-8.987%	22	6,375	-87.125%
2025-10-13	41.9700	44.0000	41.2000	43.9500	+20.477%	45	6,380	-88.282%
2025-10-10	44.9500	44.9500	35.8000	36.4800	-20.868%	238	6,376	-85.883%
2025-10-09	48.7000	48.7000	46.0000	46.1000	-12.887%	56	6,393	-88.829%
2025-10-08	51.1600	52.9200	50.3000	52.9200	+1.593%	20	6,388	-90.268%
2025-10-07	55.1000	55.1000	52.0000	52.0900	-11.712%	72	6,371	-90.113%
2025-10-06	57.1000	59.0000	56.9000	59.0000	+1.602%	24	6,371	-91.271%
2025-10-03	60.2500	60.2500	57.5000	58.0700	-2.058%	20	6,359	-91.131%
2025-10-02	60.8300	61.4000	59.2900	59.2900	+12.933%	209	6,344	-91.314%
2025-10-01	51.0000	52.8700	51.0000	52.5000	+4.374%	41	6,342	-90.190%
2025-09-30	53.4200	53.4200	50.3000	50.3000	-2.064%	63	6,310	-89.761%
2025-09-29	52.0000	52.9500	51.0900	51.3600	+11.944%	87	6,309	-89.973%
2025-09-26	46.0000	46.0000	44.0500	45.8800	-3.105%	65	6,271	-88.775%
2025-09-25	45.9000	47.5100	44.9000	47.3500	-4.053%	35	6,277	-89.124%
2025-09-24	48.6000	52.7500	48.0000	49.3500	+24.307%	118	6,260	-89.564%
2025-09-23	40.2000	42.2500	38.5000	39.7000	+0.278%	2,442	6,250	-87.028%
2025-09-22	39.7500	42.1000	38.0500	39.5900	-1.025%	128	5,282	-86.992%
2025-09-19	39.9000	41.0000	38.9000	40.0000	+2.828%	21	5,281	-87.125%
2025-09-18	38.5500	39.8000	38.1500	38.9000	-6.938%	83	5,275	-86.761%
2025-09-17	39.5300	42.3000	39.5300	41.8000	+8.854%	30	5,324	-87.679%
2025-09-16	35.4000	38.4000	35.4000	38.4000	+6.815%	54	5,316	-86.589%
2025-09-15	36.5000	36.5000	35.0500	35.9500	+7.058%	120	5,316	-85.675%
2025-09-12	32.9000	33.8000	31.3500	33.5800	-2.667%	81	5,252	-84.663%
2025-09-11	28.9000	35.2000	28.4000	34.5000	+26.374%	272	5,242	-85.072%
2025-09-10	28.5000	28.5000	25.9000	27.3000	-3.191%	103	5,243	-81.136%
2025-09-09	27.6200	29.2000	27.0000	28.2000	+14.170%	309	5,241	-81.738%
2025-09-08	24.3500	24.7000	23.9000	24.7000	+14.088%	207	5,251	-79.150%
2025-09-05	20.9000	21.6500	20.2500	21.6500	+12.176%	63	5,224	-76.212%
2025-09-04	20.2000	20.2000	18.5000	19.3000	-12.273%	97	5,207	-73.316%
2025-09-03	23.0000	23.0000	22.0000	22.0000	-6.223%	63	5,210	-76.591%
2025-09-02	20.3500	23.4600	20.0000	23.4600	+11.449%	365	5,207	-78.048%
2025-08-29	18.9000	21.7800	17.5000	21.0500	+51.986%	408	5,041	-75.534%
2025-08-28	13.9500	14.3500	13.1500	13.8500	-7.047%	241	5,041	-62.816%
2025-08-27	14.5000	14.9000	14.3200	14.9000	-4.180%	18	4,952	-65.436%
2025-08-26	15.8000	15.8000	15.4600	15.5500	-2.508%	11	4,952	-66.881%
2025-08-25	16.7000	17.0000	15.7000	15.9500	+3.571%	220	4,950	-67.712%
2025-08-22	14.9600	15.8000	14.9600	15.4000	+13.905%	333	5,035	-66.558%
2025-08-21	13.4500	13.7500	13.4000	13.5200	-2.734%	40	4,820	-61.908%
2025-08-20	14.2000	14.2000	13.0500	13.9000	-3.472%	408	4,819	-62.950%
2025-08-19	14.8000	14.8800	14.4000	14.4000	-3.679%	15	5,124	-64.236%
2025-08-18	15.7000	15.7000	14.5000	14.9500	-0.664%	269	5,172	-65.552%
2025-08-15	15.1000	15.3500	14.7500	15.0500	-2.273%	235	5,171	-65.781%
2025-08-14	15.5000	16.0000	15.1800	15.4000	-10.983%	99	5,172	-66.558%
2025-08-13	17.5900	17.9500	16.3000	17.3000	+11.541%	393	5,221	-70.231%
2025-08-12	13.7500	15.5100	13.3800	15.5100	+13.626%	37	5,221	-66.796%
2025-08-11	14.5000	14.7000	13.4500	13.6500	-5.536%	45	5,207	-62.271%
2025-08-08	13.8000	14.4500	13.8000	14.4500	-1.027%	132	5,206	-64.360%
2025-08-07	15.1200	15.1500	14.4500	14.6000	-0.680%	118	5,162	-64.726%
2025-08-06	13.3000	14.7000	13.1000	14.7000	+15.294%	147	5,162	-64.966%
2025-08-05	12.7600	12.7600	12.7500	12.7500	-1.163%	3	5,099	-59.608%
2025-08-04	13.0000	13.0500	12.7000	12.9000	0.000%	41	5,099	-60.078%
2025-08-01	13.2000	13.3000	12.9000	12.9000	-11.340%	24	5,129	-60.078%
2025-07-31	13.9700	15.0000	13.9700	14.5500	+10.646%	18	5,124	-64.605%
2025-07-30	14.0400	14.0400	13.0000	13.1500	-7.525%	60	5,120	-60.837%
2025-07-29	15.9400	15.9400	14.0900	14.2200	-10.227%	91	5,088	-63.783%
2025-07-28	16.5500	16.5500	15.8400	15.8400	+5.249%	34	5,086	-67.487%
2025-07-25	15.0000	15.2000	14.9000	15.0500	-3.895%	142	5,083	-65.781%
2025-07-24	15.7500	16.2000	15.3800	15.6600	-3.631%	2,088	5,157	-67.114%
2025-07-23	16.6000	16.9000	16.1000	16.2500	+4.839%	29	3,410	-68.308%
2025-07-22	15.3000	15.5900	14.8500	15.5000	+1.307%	17	3,428	-66.774%
2025-07-21	14.5500	16.2000	14.5500	15.3000	-0.196%	15	3,419	-66.340%
2025-07-18	15.5000	16.5000	15.3000	15.3300	+9.500%	118	3,417	-66.406%
2025-07-17	13.5000	14.5500	13.5000	14.0000	+4.869%	161	3,438	-63.214%
2025-07-16	12.5500	13.4600	12.2500	13.3500	-4.643%	284	3,350	-61.423%
2025-07-15	12.4900	14.0000	12.0000	14.0000	+40.000%	146	3,234	-63.214%
2025-07-14	10.0000	10.2500	9.9000	10.0000	+8.460%	201	3,253	-48.500%
2025-07-11	9.6000	9.7000	9.2000	9.2200	-3.556%	88	3,131	-44.143%
2025-07-10	8.9000	9.5600	8.7500	9.5600	+11.034%	254	3,099	-46.130%
2025-07-09	9.1000	9.1000	8.6000	8.6100	-12.143%	193	2,941	-40.186%
2025-07-08	10.5000	10.5000	9.8000	9.8000	+4.255%	62	2,799	-47.449%
2025-07-07	9.9500	10.3000	9.3200	9.4000	-6.931%	52	2,748	-45.213%
2025-07-03	10.2000	10.4500	9.9500	10.1000	-8.182%	43	2,680	-49.010%
2025-07-02	11.4500	11.6200	10.9500	11.0000	-11.647%	93	2,680	-53.182%
2025-07-01	12.0800	12.6000	12.0800	12.4500	+5.508%	60	2,597	-58.635%
2025-06-30	11.7200	12.0000	11.7000	11.8000	-5.600%	55	2,587	-56.356%
2025-06-27	12.9000	12.9000	12.5000	12.5000	-0.239%	17	2,590	-58.800%
2025-06-26	12.7000	12.9000	12.4500	12.5300	-3.243%	35	2,580	-58.899%
2025-06-25	12.9500	13.0500	12.7500	12.9500	-3.358%	2,216	2,569	-60.232%
2025-06-24	12.8500	13.5500	12.8500	13.4000	+14.530%	60	1,298	-61.567%
2025-06-23	11.6500	11.7000	11.4200	11.7000	-5.645%	3	1,293	-55.983%
2025-06-20	12.4400	12.4400	12.4000	12.4000	-1.976%	4	1,293	-58.468%
2025-06-18	12.8100	12.9300	12.6500	12.6500	-6.157%	16	1,287	-59.289%
2025-06-17	13.5000	13.5400	13.4800	13.4800	-1.606%	69	1,287	-61.795%
2025-06-16	14.0000	14.0000	13.7000	13.7000	+10.484%	51	1,300	-62.409%
2025-06-13	12.7500	12.8000	12.1500	12.4000	-21.019%	2,508	1,252	-58.468%
2025-06-11	16.6000	16.6000	15.4000	15.7000	-4.906%	29	18,121	-67.197%
2025-06-10	15.7000	16.5100	15.6500	16.5100	+2.229%	11	18,120	-68.807%
2025-06-09	15.9000	16.2500	15.9000	16.1500	+5.902%	14	18,114	-68.111%
2025-06-06	14.6000	15.2500	14.6000	15.2500	+0.660%	12	18,113	-66.230%
2025-06-05	16.0300	16.0300	15.1500	15.1500	-0.656%	52	18,112	-66.007%
2025-06-04	14.2400	15.3500	14.2400	15.2500	+14.662%	51	18,130	-66.230%
2025-06-03	13.2400	13.4200	13.2000	13.3000	-0.375%	14	18,101	-61.278%
2025-06-02	13.2000	13.3600	13.2000	13.3500	+1.676%	78	18,100	-61.423%
2025-05-30	13.4500	13.5000	12.5000	13.1300	-8.946%	56	18,099	-60.777%
2025-05-29	14.8900	14.9000	14.4200	14.4200	-1.233%	21	18,097	-64.286%
2025-05-28	14.8200	14.8200	14.5000	14.6000	-6.410%	40	18,082	-64.726%
2025-05-27	15.7000	15.7000	15.3000	15.6000	-3.406%	9	18,053	-66.987%
2025-05-23	16.1300	16.2600	16.1300	16.1500	-3.926%	20	18,047	-68.111%
2025-05-22	17.3800	17.3800	16.8000	16.8100	-5.028%	40	18,047	-69.363%
2025-05-21	18.8000	18.8000	17.7000	17.7000	-4.685%	161	18,036	-70.904%
2025-05-20	18.6000	18.6000	18.3500	18.5700	+6.114%	175	18,180	-72.267%
2025-05-19	16.8700	17.5000	16.7500	17.5000	-5.405%	7	18,143	-70.571%
2025-05-16	19.2000	19.2500	18.5000	18.5000	-1.122%	26	18,144	-72.162%
2025-05-15	19.0000	19.5000	18.2000	18.7100	-21.683%	1,654	18,137	-72.475%
2025-05-14	23.9500	24.4000	23.8900	23.8900	+1.530%	27	17,371	-78.443%
2025-05-13	23.4500	23.6500	23.0000	23.5300	-1.713%	17	17,345	-78.113%
2025-05-12	23.9500	24.1200	23.9300	23.9400	+22.143%	13	17,338	-78.488%
2025-05-09	19.7000	20.0500	19.6000	19.6000	-2.970%	188	17,330	-73.724%
2025-05-08	20.0000	20.2000	20.0000	20.2000	+9.130%	41	17,301	-74.505%
2025-05-07	18.7000	19.0100	18.4400	18.5100	-11.180%	72	17,273	-72.177%
2025-05-06	20.4100	21.5500	20.4100	20.8400	+4.882%	5	17,320	-75.288%
2025-05-05	19.7000	20.0500	19.5400	19.8700	+1.897%	25	17,319	-74.082%
2025-05-02	18.7300	19.5600	18.7300	19.5000	+14.706%	106	17,328	-73.590%
2025-05-01	16.5000	17.0000	16.5000	17.0000	+9.677%	22	17,314	-69.706%
2025-04-30	15.6500	15.6500	15.5000	15.5000	-0.322%	16	17,311	-66.774%
2025-04-29	16.2500	16.2500	15.5500	15.5500	+0.323%	83	17,295	-66.881%
2025-04-28	15.5000	15.5000	15.5000	15.5000	-6.061%	1	17,250	-66.774%
2025-04-25	16.3000	16.8000	16.3000	16.5000	+1.852%	110	17,250	-68.788%
2025-04-24	16.2000	16.2000	16.2000	16.2000	-2.994%	50	17,249	-68.210%
2025-04-23	19.0000	19.0000	16.7000	16.7000	+12.838%	65	17,274	-69.162%
2025-04-22	14.3600	15.7100	14.0000	14.8000	+24.684%	36	17,245	-65.203%
2025-04-21	11.4000	11.8700	11.3300	11.8700	-1.982%	24	17,260	-56.613%
2025-04-17	12.2700	12.2700	12.1100	12.1100	+0.083%	6	17,259	-57.473%
2025-04-16	11.9500	12.1000	11.9500	12.1000	-12.950%	30	17,259	-57.438%
2025-04-15	13.8000	13.9000	13.7900	13.9000	-8.069%	3	17,256	-62.950%
2025-04-14	14.7000	15.1200	14.5000	15.1200	+13.770%	715	17,255	-65.939%
2025-04-11	11.5000	13.2900	10.9500	13.2900	+10.290%	3,944	17,350	-61.249%
2025-04-10	13.8000	13.8000	11.7200	12.0500	-4.365%	28	17,799	-57.261%
2025-04-09	11.0000	12.7500	9.9800	12.6000	+19.545%	171	17,779	-59.127%
2025-04-08	14.4200	14.4200	10.4000	10.5400	-20.871%	87	17,797	-51.139%
2025-04-07	12.1500	15.2400	12.1500	13.3200	-27.411%	183	17,788	-61.336%
2025-04-04	16.7000	18.4000	16.7000	18.3500	-20.563%	98	17,771	-71.935%
2025-04-03	23.1400	24.0000	22.1300	23.1000	-6.098%	863	17,789	-77.706%
2025-04-02	24.5000	25.2000	24.5000	24.6000	-4.503%	59	17,808	-79.065%
2025-04-01	26.4000	26.4000	25.6500	25.7600	+3.246%	105	17,800	-80.008%
2025-03-31	24.7000	25.0000	24.7000	24.9500	-4.406%	9	17,742	-79.359%
2025-03-28	25.8700	26.1000	25.8700	26.1000	-9.217%	42	17,742	-80.268%
2025-03-27	27.9000	29.1000	27.9000	28.7500	+10.449%	63	17,761	-82.087%
2025-03-26	24.5000	26.2600	24.5000	26.0300	-2.982%	49	17,806	-80.215%
2025-03-25	27.4300	27.4300	26.8300	26.8300	-2.080%	2	17,809	-80.805%
2025-03-24	27.8800	27.8800	27.4000	27.4000	-3.180%	2	17,808	-81.204%
2025-03-21	28.1600	28.6500	27.5700	28.3000	-2.749%	68	17,807	-81.802%
2025-03-20	31.1500	31.1500	29.1000	29.1000	-13.982%	14	17,838	-82.302%
2025-03-19	34.2800	34.3000	33.4000	33.8300	-0.412%	1,197	17,835	-84.777%
2025-03-18	35.5000	36.0000	33.9700	33.9700	-9.822%	921	18,117	-84.840%
2025-03-17	34.1500	37.8800	34.1500	37.6700	+15.375%	257	18,514	-86.329%
2025-03-14	33.7500	33.7500	32.4500	32.6500	+1.650%	46	18,429	-84.227%
2025-03-13	31.2000	32.1200	30.9600	32.1200	+3.613%	65	18,370	-83.966%
2025-03-12	31.5000	31.5000	30.1600	31.0000	-4.674%	29	18,370	-83.387%
2025-03-11	31.0000	32.5200	30.7500	32.5200	+17.401%	243	18,358	-84.164%
2025-03-10	30.7500	30.7500	27.4000	27.7000	-16.817%	219	18,376	-81.408%
2025-03-07	34.4100	34.8500	32.6500	33.3000	+4.356%	540	18,461	-84.535%
2025-03-06	33.8000	35.0000	31.5700	31.9100	-0.281%	49	18,532	-83.861%
2025-03-05	31.5500	32.0000	31.5500	32.0000	+30.559%	35	18,515	-83.906%
2025-03-04	25.5000	26.0500	24.5000	24.5100	-5.000%	28	18,485	-78.988%
2025-03-03	28.1000	28.2000	25.8000	25.8000	-6.250%	6	18,474	-80.039%
2025-02-28	27.1000	28.1100	27.1000	27.5200	-9.652%	52	18,474	-81.286%
2025-02-27	31.2500	31.2500	30.3000	30.4600	-4.184%	19	18,477	-83.093%
2025-02-26	31.2500	33.2800	31.2500	31.7900	+12.531%	37	18,470	-83.800%
2025-02-25	27.5000	28.6000	27.0000	28.2500	+9.581%	1,928	18,467	-81.770%
2025-02-24	30.6400	30.6400	25.6000	25.7800	-25.727%	70	18,591	-80.023%
2025-02-21	33.0000	35.2000	32.4500	34.7100	+17.701%	632	18,550	-85.163%
2025-02-20	30.0800	35.0000	26.9700	29.4900	+27.112%	684	18,531	-82.536%
2025-02-19	24.0000	24.8000	23.2000	23.2000	-4.879%	168	18,376	-77.802%
2025-02-18	24.7500	25.6500	23.5000	24.3900	+3.787%	449	18,295	-78.885%
2025-02-14	23.3500	24.2000	22.0000	23.5000	+12.981%	572	18,327	-78.085%
2025-02-13	19.5500	20.8600	19.5500	20.8000	+1.711%	656	18,327	-75.240%
2025-02-12	18.4500	20.5000	18.4500	20.4500	+19.242%	432	17,825	-74.817%
2025-02-11	16.2400	18.0000	16.2300	17.1500	+9.305%	4,075	17,524	-69.971%
2025-02-10	14.0800	15.6900	13.7800	15.6900	+29.669%	1,126	14,353	-67.177%
2025-02-07	12.5100	13.6100	12.1000	12.1000	+9.502%	116	13,417	-57.438%
2025-02-06	11.2000	11.5000	10.6000	11.0500	+4.344%	129	13,409	-53.394%