Dark

BABA20270115C220
BABA Jan 15 2027 220.00 Call (BABA270115C00220000)
option OPRA

EOD

Oct 1, 2026

0.11000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.1100	0.1100	0.000%	7	1,087	0.000%
2026-09-30	0.1100	0.1100	0.1100	0.1100	-71.053%	1	1,094	0.000%
2026-09-22	0.4800	0.6000	0.3800	0.3800	-5.000%	36	1,094	-71.053%
2026-09-21	0.3400	0.4000	0.3400	0.4000	+81.818%	26	1,086	-72.500%
2026-09-17	0.2500	0.2500	0.2200	0.2200	-12.000%	6	1,060	-50.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	-24.242%	2	1,062	-56.000%
2026-09-15	0.2900	0.3300	0.2700	0.3300	-19.512%	4	1,060	-66.667%
2026-09-09	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,060	-73.171%
2026-09-03	0.3600	0.3800	0.3600	0.3800	0.000%	57	1,060	-71.053%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-17.391%	5	1,003	-71.053%
2026-08-31	0.5200	0.5900	0.4600	0.4600	-23.333%	12	1,006	-76.087%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-20.000%	11	1,005	-81.667%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-6.250%	2	1,016	-85.333%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-6.977%	10	1,018	-86.250%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-1.149%	2	1,008	-87.209%
2026-08-21	0.8000	0.9200	0.7300	0.8700	-14.706%	116	1,008	-87.356%
2026-08-20	0.7400	1.0200	0.7400	1.0200	-7.273%	4	1,032	-89.216%
2026-08-19	1.0400	1.1000	1.0400	1.1000	+4.762%	55	1,032	-90.000%
2026-08-18	1.0700	1.0700	1.0500	1.0500	+16.667%	2	1,077	-89.524%
2026-08-17	0.8900	0.9000	0.8900	0.9000	0.000%	31	1,076	-87.778%
2026-08-14	0.8900	0.9000	0.8900	0.9000	+9.756%	8	1,065	-87.778%
2026-08-13	0.9400	0.9400	0.8200	0.8200	-18.812%	52	1,071	-86.585%
2026-08-12	0.8700	1.0100	0.8700	1.0100	-6.481%	3	1,046	-89.109%
2026-08-11	1.2400	1.2400	1.0800	1.0800	-27.027%	4	1,047	-89.815%
2026-08-05	1.6200	1.6200	1.4700	1.4800	-7.500%	9	1,050	-92.568%
2026-08-04	1.6000	1.6000	1.6000	1.6000	+5.960%	2	1,049	-93.125%
2026-08-03	1.5200	1.6500	1.5100	1.5100	+17.969%	3	1,049	-92.715%
2026-07-31	1.0900	1.2800	1.0900	1.2800	+48.837%	61	1,051	-91.406%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-3.371%	100	1,015	-87.209%
2026-07-24	0.8900	0.8900	0.8900	0.8900	-8.247%	2	1,088	-87.640%
2026-07-23	0.9700	0.9700	0.9700	0.9700	-14.912%	26	1,088	-88.660%
2026-07-22	1.0900	1.1400	1.0800	1.1400	-21.918%	9	1,063	-90.351%
2026-07-20	1.2100	1.4600	1.1600	1.4600	+20.661%	4	1,062	-92.466%
2026-07-16	1.2800	1.2800	1.1600	1.2100	0.000%	45	1,063	-90.909%
2026-07-15	1.1700	1.4800	1.1700	1.2100	+16.346%	22	1,093	-90.909%
2026-07-10	1.1400	1.1400	1.0400	1.0400	-7.143%	3	1,096	-89.423%
2026-07-09	0.8600	1.1200	0.8600	1.1200	+12.000%	6	1,096	-90.179%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+81.818%	1	1,092	-89.000%
2026-07-07	0.5500	0.5500	0.5400	0.5500	-1.786%	4	1,093	-80.000%
2026-07-06	0.5900	0.6000	0.5600	0.5600	-1.754%	51	1,094	-80.357%
2026-07-02	0.5600	0.5700	0.5600	0.5700	-17.391%	6	1,091	-80.702%
2026-07-01	0.6300	0.6900	0.5800	0.6900	+15.000%	161	1,091	-84.058%
2026-06-30	0.5900	0.6000	0.5900	0.6000	+17.647%	34	1,133	-81.667%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,142	-78.431%
2026-06-26	0.6000	0.7000	0.5400	0.5400	-22.857%	186	1,143	-79.630%
2026-06-25	0.6700	0.7000	0.5600	0.7000	+4.478%	151	1,095	-84.286%
2026-06-24	0.6700	0.7200	0.6700	0.6700	-10.667%	94	1,060	-83.582%
2026-06-23	0.7400	0.8100	0.7400	0.7500	-13.793%	5	1,065	-85.333%
2026-06-22	0.8900	0.9000	0.8100	0.8700	-2.247%	69	1,064	-87.356%
2026-06-18	0.8600	0.8900	0.8200	0.8900	-6.316%	13	1,063	-87.640%
2026-06-17	1.0200	1.0200	0.9500	0.9500	-15.179%	3	1,063	-88.421%
2026-06-16	1.2100	1.2500	1.1000	1.1200	-13.846%	24	1,063	-90.179%
2026-06-15	1.3600	1.3600	1.3000	1.3000	-0.763%	5	1,077	-91.538%
2026-06-12	1.4000	1.4000	1.3100	1.3100	-3.676%	11	1,077	-91.603%
2026-06-11	1.2900	1.3700	1.2100	1.3600	-16.049%	174	1,077	-91.912%
2026-06-10	1.5600	1.6200	1.5200	1.6200	-13.369%	114	1,079	-93.210%
2026-06-09	1.8000	1.8700	1.8000	1.8700	-5.076%	12	1,189	-94.118%
2026-06-08	2.0700	2.0700	1.8600	1.9700	-6.190%	17	1,187	-94.416%
2026-06-05	2.2000	2.2000	2.1000	2.1000	-25.532%	29	1,183	-94.762%
2026-06-03	2.9800	2.9800	2.8200	2.8200	-17.544%	2	1,198	-96.099%
2026-06-02	3.2000	3.5600	3.2000	3.4200	+41.322%	10	1,197	-96.784%
2026-06-01	2.2900	2.4200	2.2900	2.4200	+9.009%	35	1,197	-95.455%
2026-05-29	2.2800	2.2800	2.2200	2.2200	-9.388%	30	1,191	-95.045%
2026-05-28	2.2800	2.4500	2.2800	2.4500	-5.405%	10	1,196	-95.510%
2026-05-27	2.6100	2.6500	2.5900	2.5900	-8.481%	84	1,195	-95.753%
2026-05-26	2.8300	2.8300	2.8300	2.8300	-4.714%	1	1,143	-96.113%
2026-05-22	3.0000	3.1500	2.9700	2.9700	-8.615%	15	1,146	-96.296%
2026-05-21	2.8500	3.2500	2.8500	3.2500	-5.797%	2	1,147	-96.615%
2026-05-20	3.6000	3.6000	3.4500	3.4500	-2.542%	50	1,147	-96.812%
2026-05-18	3.4500	3.5400	3.4500	3.5400	+4.118%	11	1,152	-96.893%
2026-05-15	3.9400	3.9400	3.4000	3.4000	-31.727%	9	1,152	-96.765%
2026-05-14	5.0000	5.6000	4.7100	4.9800	-16.443%	174	1,151	-97.791%
2026-05-13	5.0500	6.0200	5.0500	5.9600	+47.891%	181	1,186	-98.154%
2026-05-12	3.9500	4.0300	3.9000	4.0300	-6.279%	9	1,186	-97.270%
2026-05-11	4.6500	4.6500	4.3000	4.3000	-9.474%	22	1,186	-97.442%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,189	-97.684%
2026-05-07	5.1000	5.3000	4.8400	4.9000	+1.031%	59	1,189	-97.755%
2026-05-06	4.7100	4.8500	4.7100	4.8500	+38.571%	3	1,198	-97.732%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,198	-96.857%
2026-05-04	3.3400	3.8000	3.3400	3.6500	+12.654%	46	1,198	-96.986%
2026-05-01	3.2500	3.2500	3.2400	3.2400	+2.857%	7	1,175	-96.605%
2026-04-30	2.9600	3.1500	2.9600	3.1500	+5.705%	83	1,175	-96.508%
2026-04-29	3.0000	3.1100	2.9800	2.9800	-9.697%	8	1,180	-96.309%
2026-04-27	3.2500	3.3000	3.2500	3.3000	-2.941%	31	1,175	-96.667%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+7.937%	40	1,150	-96.765%
2026-04-23	3.5500	3.5500	3.1500	3.1500	-17.755%	4	1,110	-96.508%
2026-04-22	3.8000	3.9800	3.7500	3.8300	+4.932%	10	1,111	-97.128%
2026-04-21	3.7000	3.7500	3.6500	3.6500	-18.889%	11	1,118	-96.986%
2026-04-20	4.5500	4.6500	4.4000	4.5000	-4.661%	30	1,118	-97.556%
2026-04-17	4.9500	5.1000	4.7000	4.7200	+4.889%	71	1,122	-97.669%
2026-04-16	4.1000	4.7900	4.1000	4.5000	+25.000%	54	1,133	-97.556%
2026-04-15	3.3000	3.6000	3.3000	3.6000	+14.286%	38	1,139	-96.944%
2026-04-14	3.1000	3.5000	3.0000	3.1500	+14.545%	30	1,151	-96.508%
2026-04-13	2.6300	2.7500	2.6300	2.7500	-3.169%	10	1,141	-96.000%
2026-04-10	2.9200	2.9200	2.8000	2.8400	+1.792%	25	1,141	-96.127%
2026-04-09	2.5700	2.7900	2.5700	2.7900	+11.155%	5	1,128	-96.057%
2026-04-08	2.6000	2.6100	2.5100	2.5100	+18.396%	6	1,129	-95.618%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-13.115%	1	1,127	-94.811%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-0.408%	3	1,126	-95.492%
2026-04-02	2.3800	2.4500	2.3800	2.4500	-7.547%	8	1,133	-95.510%
2026-04-01	2.6500	2.6500	2.6000	2.6500	+1.923%	5	1,133	-95.849%
2026-03-31	2.6000	2.6000	2.6000	2.6000	-18.750%	2	1,133	-95.769%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+18.081%	3	1,135	-96.563%
2026-03-27	2.8500	2.8500	2.7100	2.7100	-5.245%	11	1,135	-95.941%
2026-03-26	2.9400	2.9400	2.8600	2.8600	-14.627%	45	1,134	-96.154%
2026-03-25	3.3000	3.3500	3.2500	3.3500	+17.544%	4	1,178	-96.716%
2026-03-20	2.9300	2.9300	2.8500	2.8500	-6.557%	2	1,178	-96.140%
2026-03-19	2.9000	3.1000	2.8400	3.0500	-30.995%	251	1,177	-96.393%
2026-03-18	4.5000	4.5500	4.4000	4.4200	-1.339%	170	1,195	-97.511%
2026-03-17	5.3000	5.3000	4.4800	4.4800	-8.571%	18	1,040	-97.545%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+5.150%	30	1,037	-97.755%
2026-03-11	4.6600	4.6600	4.6600	4.6600	-4.898%	3	1,037	-97.639%
2026-03-10	4.2600	4.9000	4.2600	4.9000	+20.988%	48	1,040	-97.755%
2026-03-06	3.9300	4.4700	3.9300	4.0500	+6.579%	16	1,048	-97.284%
2026-03-05	3.9500	3.9700	3.8000	3.8000	-13.636%	18	1,038	-97.105%
2026-03-04	4.5300	4.6100	4.3800	4.4000	-13.386%	101	1,026	-97.500%
2026-03-03	4.9000	5.0800	4.9000	5.0800	-16.585%	7	1,016	-97.835%
2026-03-02	5.9300	6.0900	5.9300	6.0900	-7.023%	6	1,021	-98.194%
2026-02-27	7.1800	7.1800	6.5000	6.5500	-13.015%	16	1,023	-98.321%
2026-02-26	8.0000	8.0000	6.9000	7.5300	-14.432%	8	1,023	-98.539%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-0.227%	32	1,008	-98.750%
2026-02-24	9.7000	9.7000	8.5500	8.8200	+0.800%	97	1,008	-98.753%
2026-02-23	8.7500	8.7500	8.7500	8.7500	-4.995%	1	947	-98.743%
2026-02-20	9.4000	9.4000	9.2100	9.2100	-7.900%	2	947	-98.806%
2026-02-17	9.8000	10.0000	9.7000	10.0000	-1.961%	16	948	-98.900%
2026-02-13	10.0000	10.2000	10.0000	10.2000	-6.593%	3	937	-98.922%
2026-02-12	10.8100	11.0000	10.8000	10.9200	-15.414%	15	937	-98.993%
2026-02-11	12.9100	12.9100	12.9100	12.9100	+4.534%	2	939	-99.148%
2026-02-09	12.0000	12.3500	12.0000	12.3500	+1.396%	8	937	-99.109%
2026-02-06	11.3400	12.2000	11.3400	12.1800	+13.832%	104	934	-99.097%
2026-02-05	11.5000	11.5000	10.7000	10.7000	-3.604%	6	864	-98.972%
2026-02-04	12.0200	12.0200	11.1000	11.1000	-7.500%	23	859	-99.009%
2026-02-03	12.0000	12.6000	12.0000	12.0000	-16.955%	9	860	-99.083%
2026-02-02	14.6000	14.7000	14.2000	14.4500	-7.074%	15	866	-99.239%
2026-01-30	16.2000	16.2000	15.5500	15.5500	-9.064%	2	862	-99.293%
2026-01-29	19.8500	19.8500	16.8800	17.1000	-5.211%	12	862	-99.357%
2026-01-28	18.2000	18.2000	17.4000	18.0400	+3.381%	159	861	-99.390%
2026-01-27	17.8400	18.1000	17.4500	17.4500	+9.748%	9	785	-99.370%
2026-01-26	15.0000	16.5100	14.6500	15.9000	-4.217%	21	787	-99.308%
2026-01-23	17.0500	17.5500	15.9000	16.6000	-11.467%	50	788	-99.337%
2026-01-22	17.2000	20.0000	17.2000	18.7500	+27.378%	118	771	-99.413%
2026-01-21	14.0000	15.0300	13.8000	14.7200	+19.190%	38	766	-99.253%
2026-01-20	13.4500	13.4500	12.3500	12.3500	-9.191%	89	751	-99.109%
2026-01-16	13.1500	13.7500	13.1500	13.6000	-16.359%	8	689	-99.191%
2026-01-15	15.6300	16.2600	15.6300	16.2600	0.000%	5	689	-99.323%
2026-01-14	16.0000	16.7500	15.9000	16.2600	+10.237%	53	688	-99.323%
2026-01-13	14.0000	15.6000	14.0000	14.7500	+1.375%	56	657	-99.254%
2026-01-12	11.0000	14.5500	11.0000	14.5500	+61.667%	49	643	-99.244%
2026-01-09	8.8000	9.0000	8.8000	9.0000	-10.891%	29	631	-98.778%
2026-01-08	8.8000	10.2000	8.8000	10.1000	+24.691%	22	629	-98.911%
2026-01-07	8.4000	8.4000	8.1000	8.1000	-12.903%	2	609	-98.642%
2026-01-06	10.0600	10.0600	9.3000	9.3000	-12.676%	13	608	-98.817%
2026-01-05	9.4300	10.6500	9.4300	10.6500	+4.720%	30	600	-98.967%
2026-01-02	9.1300	10.1700	9.0000	10.1700	+37.432%	6	594	-98.918%
2025-12-31	7.4300	7.4300	7.4000	7.4000	-5.732%	4	593	-98.514%
2025-12-30	8.0000	8.0000	7.8500	7.8500	-2.847%	2	593	-98.599%
2025-12-29	8.2600	8.2600	7.6300	8.0800	-8.494%	9	592	-98.639%
2025-12-23	8.7900	8.8400	8.7700	8.8300	+3.882%	130	590	-98.754%
2025-12-22	8.5800	8.5800	8.5000	8.5000	-6.284%	15	577	-98.706%
2025-12-19	8.8100	9.0700	8.8100	9.0700	+11.975%	3	577	-98.787%
2025-12-18	8.1000	8.1000	8.1000	8.1000	+0.621%	1	580	-98.642%
2025-12-17	8.0600	8.0600	8.0500	8.0500	-3.593%	8	579	-98.634%
2025-12-16	8.8000	8.8000	8.3500	8.3500	-13.292%	19	586	-98.683%
2025-12-15	9.7400	9.7400	9.6300	9.6300	-11.244%	10	590	-98.858%
2025-12-12	10.8500	10.8500	10.8500	10.8500	-3.982%	2	598	-98.986%
2025-12-11	10.9700	11.4000	10.9700	11.3000	-7.980%	36	596	-99.027%
2025-12-10	12.3000	12.4100	12.2700	12.2800	-1.839%	14	603	-99.104%
2025-12-05	12.5100	12.5100	12.5100	12.5100	+5.659%	140	603	-99.121%
2025-12-04	12.0000	12.0000	11.8000	11.8400	-2.149%	70	463	-99.071%
2025-12-03	12.3500	12.6000	12.1000	12.1000	-8.679%	19	533	-99.091%
2025-12-02	13.8000	13.8000	13.2500	13.2500	-9.122%	7	548	-99.170%
2025-12-01	14.5800	14.5800	14.5800	14.5800	+13.023%	2	546	-99.246%
2025-11-28	13.2000	13.2000	12.9000	12.9000	0.000%	10	546	-99.147%
2025-11-25	14.0000	14.0000	12.8000	12.9000	-9.790%	18	536	-99.147%
2025-11-24	14.3000	14.3000	14.3000	14.3000	+9.160%	112	530	-99.231%
2025-11-20	13.1000	13.1000	13.1000	13.1000	-6.429%	1	418	-99.160%
2025-11-19	14.0000	14.0000	14.0000	14.0000	-3.846%	2	419	-99.214%
2025-11-17	15.0000	15.0000	14.5000	14.5600	+21.333%	12	421	-99.245%
2025-11-14	15.4900	15.4900	12.0000	12.0000	-17.639%	325	410	-99.083%
2025-11-13	14.5700	14.5700	14.5700	14.5700	+7.926%	1	569	-99.245%
2025-11-12	14.1000	14.1000	13.5000	13.5000	-12.903%	7	569	-99.185%
2025-11-11	14.1500	15.5000	14.1500	15.5000	-5.488%	2	567	-99.290%
2025-11-10	16.5000	16.5000	16.1100	16.4000	-3.529%	9	567	-99.329%
2025-11-07	15.4400	17.0000	15.1000	17.0000	+0.295%	4	566	-99.353%
2025-11-05	16.9500	16.9500	16.9500	16.9500	+0.237%	30	566	-99.351%
2025-11-04	17.3400	17.3400	16.9100	16.9100	-13.460%	4	569	-99.349%
2025-10-31	19.6000	19.6000	18.4200	19.5400	-11.182%	10	566	-99.437%
2025-10-30	22.0000	22.0000	22.0000	22.0000	-6.463%	2	561	-99.500%
2025-10-29	23.2300	23.5200	23.2300	23.5200	+9.395%	4	561	-99.532%
2025-10-28	21.5000	21.5000	21.5000	21.5000	-4.103%	1	557	-99.488%
2025-10-27	22.7000	22.7000	22.4200	22.4200	+9.902%	7	550	-99.509%
2025-10-24	20.6500	21.2000	20.4000	20.4000	+4.992%	41	550	-99.461%
2025-10-23	19.4300	19.4300	19.4300	19.4300	+9.774%	22	550	-99.434%
2025-10-22	18.7900	18.7900	17.5000	17.7000	-11.278%	14	550	-99.379%
2025-10-20	19.1000	20.7000	19.1000	19.9500	+13.031%	4	546	-99.449%
2025-10-17	17.6500	17.6500	17.6500	17.6500	+1.437%	1	546	-99.377%
2025-10-16	17.4000	17.4000	17.4000	17.4000	-6.452%	1	546	-99.368%
2025-10-15	17.9000	18.6100	17.5500	18.6000	+13.001%	37	546	-99.409%
2025-10-14	16.4600	16.4600	16.4600	16.4600	-13.368%	1	520	-99.332%
2025-10-13	19.0000	19.0000	18.8000	19.0000	+22.581%	11	519	-99.421%
2025-10-10	19.3200	19.3200	15.5000	15.5000	-23.000%	8	514	-99.290%
2025-10-09	21.4000	21.4000	20.0000	20.1300	-15.242%	61	514	-99.454%
2025-10-08	22.8700	23.9500	22.8700	23.7500	+1.496%	6	476	-99.537%
2025-10-07	23.4500	23.6100	23.4000	23.4000	-14.034%	4	476	-99.530%
2025-10-06	26.8500	28.5000	26.8500	27.2200	-3.816%	30	476	-99.596%
2025-10-02	28.0000	29.5700	28.0000	28.3000	+21.199%	8	472	-99.611%
2025-10-01	22.9000	23.3500	22.9000	23.3500	+3.548%	5	477	-99.529%
2025-09-30	23.2300	23.2300	22.5500	22.5500	-0.705%	4	477	-99.512%
2025-09-29	22.7500	22.7500	22.7100	22.7100	+16.164%	45	473	-99.516%
2025-09-26	19.5300	19.7200	19.1000	19.5500	-6.235%	8	453	-99.437%
2025-09-25	20.0000	20.8500	19.5700	20.8500	-3.917%	8	447	-99.472%
2025-09-24	21.3000	23.2300	21.3000	21.7000	+33.951%	327	440	-99.493%
2025-09-23	17.0000	17.0000	16.2000	16.2000	+0.310%	2	165	-99.321%
2025-09-22	17.8000	17.8000	16.1000	16.1500	-6.105%	6	166	-99.319%
2025-09-19	17.2000	17.2000	17.2000	17.2000	+6.502%	16	165	-99.360%
2025-09-18	16.2100	16.2100	16.1500	16.1500	-7.714%	4	149	-99.319%
2025-09-17	17.1800	17.8400	17.0500	17.5000	+13.269%	33	146	-99.371%
2025-09-16	15.0000	15.8000	15.0000	15.4500	+5.461%	166	128	-99.288%
2025-09-15	14.6500	14.6500	14.6500	14.6500	+159.752%	1	1	-99.249%
2025-06-11	6.0000	6.0000	5.6400	5.6400	-2.591%	2	6,276	-98.050%
2025-06-09	5.6000	5.7900	5.6000	5.7900	+12.427%	221	6,275	-98.100%
2025-06-06	5.1500	5.1500	5.1500	5.1500	-8.036%	2	6,285	-97.864%
2025-06-05	5.5100	5.7300	5.5100	5.6000	+7.692%	4	6,285	-98.036%
2025-06-04	5.5000	5.7000	5.2000	5.2000	+8.333%	16	6,283	-97.885%
2025-06-03	4.6500	4.8000	4.6500	4.8000	0.000%	10	6,283	-97.708%
2025-06-02	4.7500	4.9500	4.6500	4.8000	-0.415%	512	6,282	-97.708%
2025-05-30	4.8200	4.8200	4.8200	4.8200	-8.190%	140	6,280	-97.718%
2025-05-28	5.3000	5.3000	5.2500	5.2500	-7.080%	5	6,210	-97.905%
2025-05-27	5.6500	5.6500	5.6500	5.6500	-4.237%	10	6,210	-98.053%
2025-05-23	5.9000	5.9000	5.9000	5.9000	-4.065%	142	6,210	-98.136%
2025-05-22	6.2000	6.2000	6.1200	6.1500	-8.209%	4	6,210	-98.211%
2025-05-21	6.7000	6.7000	6.7000	6.7000	+0.752%	1	6,210	-98.358%
2025-05-20	6.6500	6.6500	6.6500	6.6500	+2.308%	2	6,210	-98.346%
2025-05-19	6.2500	6.5000	6.2500	6.5000	-7.143%	6	6,210	-98.308%
2025-05-16	7.0000	7.0000	7.0000	7.0000	+1.449%	60	6,210	-98.429%
2025-05-15	7.2000	7.2000	6.7900	6.9000	-27.061%	14	6,210	-98.406%
2025-05-14	9.5500	9.5500	9.1000	9.4600	+2.492%	7	6,211	-98.837%
2025-05-13	8.7000	9.4000	8.7000	9.2300	-2.328%	7	6,211	-98.808%
2025-05-12	8.9400	9.4500	8.9400	9.4500	+28.397%	25	6,208	-98.836%
2025-05-09	7.7700	7.7700	7.3600	7.3600	-4.787%	106	6,221	-98.505%
2025-05-08	7.5700	7.7300	7.5700	7.7300	+8.263%	12	6,172	-98.577%
2025-05-07	6.8000	7.1400	6.8000	7.1400	+0.563%	7	6,170	-98.459%
2025-05-05	7.2500	7.3600	7.1000	7.1000	-0.141%	17	6,171	-98.451%
2025-05-02	6.5500	7.1100	6.5000	7.1100	+23.652%	8	6,172	-98.453%
2025-05-01	5.5000	6.0000	5.5000	5.7500	+6.679%	5	6,171	-98.087%
2025-04-29	5.2500	5.3900	5.2500	5.3900	-1.101%	2	6,171	-97.959%
2025-04-28	5.4500	5.4500	5.4500	5.4500	-4.386%	1	6,172	-97.982%
2025-04-25	5.7000	5.7000	5.7000	5.7000	-2.564%	20	6,172	-98.070%
2025-04-23	6.2000	6.2000	5.8500	5.8500	+36.047%	66	6,172	-98.120%
2025-04-21	4.1000	4.3000	4.1000	4.3000	+0.703%	10	6,177	-97.442%
2025-04-17	4.0600	4.3000	4.0600	4.2700	+15.405%	25	6,168	-97.424%
2025-04-16	3.8000	3.8000	3.7000	3.7000	-19.565%	31	6,168	-97.027%
2025-04-15	4.6000	4.6000	4.6000	4.6000	-14.179%	1	6,155	-97.609%
2025-04-14	5.1000	5.3600	5.1000	5.3600	+17.802%	4	6,155	-97.948%
2025-04-11	4.0000	4.8600	3.9500	4.5500	+19.737%	60	6,151	-97.582%
2025-04-10	4.3000	4.3000	3.8000	3.8000	-17.391%	8	6,125	-97.105%
2025-04-09	3.7000	4.7300	3.6000	4.6000	+19.481%	333	6,125	-97.609%
2025-04-08	4.5000	4.8000	3.7600	3.8500	-19.792%	236	6,094	-97.143%
2025-04-07	5.5500	6.4000	4.8000	4.8000	-39.394%	89	6,172	-97.708%
2025-04-04	7.0500	8.0000	6.9500	7.9200	-21.584%	836	6,197	-98.611%
2025-04-03	10.0500	10.3900	10.0500	10.1000	-5.607%	14	6,207	-98.911%
2025-04-02	10.9700	10.9700	10.7000	10.7000	-9.628%	56	6,204	-98.972%
2025-04-01	11.9000	12.0800	11.8400	11.8400	-0.504%	136	6,258	-99.071%
2025-03-31	11.0000	11.9000	11.0000	11.9000	+2.586%	5	6,392	-99.076%
2025-03-28	11.5000	11.6000	11.5000	11.6000	-11.450%	40	6,393	-99.052%
2025-03-27	12.8000	13.6000	12.8000	13.1000	+7.377%	306	6,393	-99.160%
2025-03-26	12.2000	12.2000	12.2000	12.2000	+0.412%	3	6,632	-99.098%
2025-03-25	12.1500	12.1500	12.1500	12.1500	-6.538%	5	6,633	-99.095%
2025-03-21	13.1600	13.1600	12.5000	13.0000	-6.137%	12	6,633	-99.154%
2025-03-20	14.6000	14.6000	13.8500	13.8500	-17.066%	58	6,633	-99.206%
2025-03-19	17.0000	17.0000	16.7000	16.7000	-1.765%	2	6,633	-99.341%
2025-03-18	17.1500	17.2600	17.0000	17.0000	-11.917%	4	6,634	-99.353%
2025-03-17	17.2500	19.3500	17.2500	19.3000	+20.625%	30	6,634	-99.430%
2025-03-14	16.5500	16.5500	16.0000	16.0000	+5.960%	122	6,635	-99.313%
2025-03-13	15.1000	15.4000	15.0000	15.1000	+0.332%	39	6,670	-99.272%
2025-03-12	15.2500	15.2500	14.5200	15.0500	-7.099%	96	6,670	-99.269%
2025-03-11	16.0300	16.2000	15.4500	16.2000	+19.557%	44	6,715	-99.321%
2025-03-10	14.9700	14.9700	13.4700	13.5500	-20.991%	158	6,728	-99.188%
2025-03-07	17.9000	17.9000	16.5300	17.1500	+7.187%	18	6,811	-99.359%
2025-03-06	18.2000	18.2000	16.0000	16.0000	-2.913%	104	6,810	-99.313%
2025-03-05	14.0000	16.5500	14.0000	16.4800	+36.311%	74	6,878	-99.333%
2025-03-04	11.8000	12.6500	11.3700	12.0900	-7.710%	49	6,875	-99.090%
2025-03-03	13.5000	13.7000	13.1000	13.1000	-0.380%	7	6,892	-99.160%
2025-02-28	13.7900	13.7900	12.8000	13.1500	-14.887%	90	6,889	-99.163%
2025-02-27	14.9500	15.6700	14.9500	15.4500	-5.215%	18	6,862	-99.288%
2025-02-26	16.6500	16.6500	16.0900	16.3000	+14.951%	3	6,863	-99.325%
2025-02-25	13.3400	14.1800	13.0300	14.1800	+14.079%	56	6,914	-99.224%
2025-02-24	13.9500	13.9500	12.2500	12.4300	-26.882%	533	6,914	-99.115%
2025-02-21	16.0900	17.8800	16.0000	17.0000	+18.467%	594	7,218	-99.353%
2025-02-20	14.1300	17.7500	13.1000	14.3500	+27.897%	361	7,226	-99.233%
2025-02-19	11.5000	11.8000	10.8500	11.2200	-2.009%	123	7,051	-99.020%
2025-02-18	11.7500	12.2000	11.3000	11.4500	+5.046%	440	7,001	-99.039%
2025-02-14	11.3100	11.6000	10.2500	10.9000	+14.136%	1,180	7,272	-98.991%
2025-02-13	8.3300	9.6500	8.3300	9.5500	+5.525%	1,172	7,272	-98.848%
2025-02-12	7.8500	9.0500	7.8500	9.0500	+22.297%	350	6,803	-98.785%
2025-02-11	7.1000	7.8500	6.8500	7.4000	+8.029%	266	6,731	-98.514%
2025-02-10	5.9000	6.8500	5.7000	6.8500	+34.843%	177	6,759	-98.394%
2025-02-07	5.2000	5.5000	5.0500	5.0800	+17.593%	252	6,784	-97.835%
2025-02-06	4.5000	4.6500	4.3200	4.3200	-2.921%	64	6,780	-97.454%
2025-02-05	4.6200	4.6200	4.3800	4.4500	-8.247%	33	6,732	-97.528%
2025-02-04	4.4000	4.9500	4.4000	4.8500	+15.202%	184	6,709	-97.732%
2025-02-03	3.1000	4.9000	3.1000	4.2100	+3.951%	186	6,727	-97.387%
2025-01-31	4.4500	4.6500	3.9500	4.0500	-13.646%	944	6,710	-97.284%
2025-01-30	3.8000	5.0000	3.8000	4.6900	+26.757%	98	6,675	-97.655%
2025-01-29	3.5000	4.4500	3.5000	3.7000	-1.333%	446	6,683	-97.027%
2025-01-28	2.8400	3.7500	2.5400	3.7500	+43.130%	150	6,668	-97.067%
2025-01-27	2.8000	2.8100	2.5000	2.6200	+5.221%	119	6,667	-95.802%
2025-01-24	2.1000	2.6600	2.1000	2.4900	+22.059%	324	6,625	-95.582%
2025-01-23	2.0200	2.1400	2.0200	2.0400	-2.857%	4	6,539	-94.608%
2025-01-22	2.0000	2.1500	2.0000	2.1000	+1.942%	30	6,539	-94.762%
2025-01-21	2.1800	2.2000	1.9200	2.0600	-1.905%	55	6,208	-94.660%
2025-01-17	1.8500	2.1400	1.8500	2.1000	+13.514%	1,156	6,208	-94.762%
2025-01-16	1.8000	1.8500	1.8000	1.8500	0.000%	8	6,208	-94.054%
2025-01-15	1.9500	1.9500	1.8500	1.8500	+5.714%	55	6,201	-94.054%
2025-01-14	1.9900	1.9900	1.7500	1.7500	-3.846%	62	6,173	-93.714%
2025-01-13	1.9500	1.9500	1.8000	1.8200	-4.712%	1,347	6,180	-93.956%
2025-01-10	1.9600	2.1000	1.8500	1.9100	-10.748%	662	5,118	-94.241%
2025-01-08	2.1100	2.1500	2.0000	2.1400	+0.943%	163	4,854	-94.860%
2025-01-07	2.2500	2.3000	2.1000	2.1200	-2.752%	112	4,854	-94.811%
2025-01-06	2.5900	2.7100	2.1800	2.1800	+3.810%	743	4,762	-94.954%
2025-01-03	2.0800	2.1000	2.0600	2.1000	+2.439%	56	4,260	-94.762%
2025-01-02	2.0500	2.1300	2.0500	2.0500	-4.651%	74	4,238	-94.634%
2024-12-31	2.1500	2.1800	2.0800	2.1500	-1.376%	38	4,217	-94.884%
2024-12-30	2.1000	2.1800	2.0000	2.1800	-2.242%	11	4,217	-94.954%
2024-12-27	2.3000	2.6000	2.1800	2.2300	-8.230%	280	4,217	-95.067%
2024-12-26	2.3800	2.4500	2.3300	2.4300	+6.114%	38	4,138	-95.473%
2024-12-24	2.3800	2.3800	2.2900	2.2900	-0.435%	40	4,154	-95.197%
2024-12-23	2.3300	2.3300	2.3000	2.3000	+10.577%	2	4,154	-95.217%
2024-12-20	2.2000	2.2400	2.0100	2.0800	-9.565%	1,286	4,153	-94.712%
2024-12-19	2.3000	2.3000	2.2500	2.3000	-4.167%	7	3,438	-95.217%
2024-12-18	2.5000	2.5400	2.4000	2.4000	-4.762%	18	3,434	-95.417%
2024-12-17	2.4000	2.5200	2.4000	2.5200	+4.132%	23	3,440	-95.635%
2024-12-16	2.5100	2.5400	2.4000	2.4200	-13.571%	48	3,419	-95.455%
2024-12-13	2.6000	2.8000	2.5200	2.8000	+1.818%	66	3,433	-96.071%
2024-12-12	3.0000	3.4000	2.7500	2.7500	-9.836%	19	3,427	-96.000%
2024-12-11	2.9900	3.0500	2.9900	3.0500	0.000%	14	3,427	-96.393%
2024-12-10	3.3000	3.3000	3.0000	3.0500	-12.857%	34	3,396	-96.393%
2024-12-09	2.9500	3.5000	2.8500	3.5000	+52.838%	1,138	3,399	-96.857%
2024-12-06	2.2200	2.2900	2.2100	2.2900	+6.512%	8	2,424	-95.197%
2024-12-05	2.1000	2.2000	2.0500	2.1500	0.000%	49	2,424	-94.884%
2024-12-04	2.2500	2.2500	2.1000	2.1500	-4.867%	398	2,400	-94.884%
2024-12-03	2.2700	2.3100	2.2300	2.2600	+0.444%	297	2,408	-95.133%
2024-12-02	2.2000	2.2500	2.1500	2.2500	-2.174%	28	2,389	-95.111%
2024-11-29	2.1100	2.3000	2.1100	2.3000	+3.139%	20	2,378	-95.217%
2024-11-27	2.2500	2.3000	2.2200	2.2300	+6.190%	30	2,352	-95.067%
2024-11-26	2.0100	2.1000	1.9500	2.1000	+5.000%	35	2,352	-94.762%
2024-11-25	2.0900	2.1500	1.9000	2.0000	+6.383%	215	2,369	-94.500%
2024-11-22	2.0000	2.2000	1.8000	1.8800	-10.048%	1,412	2,176	-94.149%
2024-11-21	2.0900	2.2500	2.0900	2.0900	-5.000%	225	2,249	-94.737%
2024-11-20	2.0500	2.4000	2.0500	2.2000	+8.911%	68	2,032	-95.000%
2024-11-19	2.2500	2.3000	2.0200	2.0200	-11.790%	59	1,994	-94.554%
2024-11-18	2.3000	2.4200	2.2000	2.2900	+1.778%	132	1,947	-95.197%
2024-11-15	2.4000	2.4200	2.1000	2.2500	-11.765%	298	1,821	-95.111%
2024-11-14	2.4500	2.5500	2.4000	2.5500	+2.000%	122	1,714	-95.686%
2024-11-13	2.6700	2.7600	2.3400	2.5000	-2.344%	10	1,616	-95.600%
2024-11-12	2.6800	2.8100	2.3900	2.5600	-14.094%	68	1,612	-95.703%
2024-11-11	3.3500	3.3500	2.9800	2.9800	+0.337%	30	1,560	-96.309%
2024-11-08	3.3500	3.3500	2.7900	2.9700	-12.903%	228	1,543	-96.296%
2024-11-07	3.5500	3.5500	3.4100	3.4100	-1.159%	7	1,488	-96.774%
2024-11-06	3.3500	3.4500	3.0000	3.4500	-1.146%	120	1,488	-96.812%
2024-11-04	3.4700	3.5200	3.4700	3.4900	+2.647%	7	1,370	-96.848%
2024-11-01	3.3000	3.4000	3.2600	3.4000	+3.030%	312	1,368	-96.765%
2024-10-31	3.2200	3.3000	3.2200	3.3000	-7.042%	41	1,213	-96.667%
2024-10-30	3.0000	3.7000	3.0000	3.5500	+0.567%	71	1,183	-96.901%
2024-10-29	3.6500	3.7500	3.5300	3.5300	+0.857%	148	1,234	-96.884%
2024-10-28	3.8400	3.8500	3.5000	3.5000	+3.858%	50	1,093	-96.857%
2024-10-25	3.4500	3.6500	3.2700	3.3700	+3.692%	400	1,067	-96.736%
2024-10-24	3.2000	3.2500	3.1000	3.2500	-6.069%	73	974	-96.615%
2024-10-23	3.5000	3.5000	3.3300	3.4600	-6.486%	19	918	-96.821%
2024-10-22	3.8000	3.8000	3.6000	3.7000	+1.648%	15	905	-97.027%