Dark

BABA20270115P100
BABA Jan 15 2027 100.00 Put (BABA270115P00100000)
option OPRA

EOD

Oct 1, 2026

5.20+4.000%(+0.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8600	5.3500	4.8600	5.2000	+4.000%	45	16,515	0.000%
2026-09-30	4.9500	5.0500	4.9500	5.0000	-4.762%	21	16,489	+4.000%
2026-09-29	5.1500	5.4500	5.0000	5.2500	+7.143%	179	16,490	-0.952%
2026-09-28	4.8000	4.9000	4.6900	4.9000	+1.031%	76	16,492	+6.122%
2026-09-25	4.7500	4.9000	4.7000	4.8500	+1.042%	87	16,455	+7.216%
2026-09-24	4.7500	4.8000	4.6000	4.8000	0.000%	176	16,444	+8.333%
2026-09-23	4.7500	5.0000	4.5500	4.8000	+28.000%	170	16,384	+8.333%
2026-09-22	3.5000	3.8200	3.2500	3.7500	-12.178%	140	16,271	+38.667%
2026-09-21	4.5700	4.5800	4.1000	4.2700	-11.042%	1,517	16,273	+21.780%
2026-09-18	5.3500	5.3500	4.8000	4.8000	-20.923%	186	14,777	+8.333%
2026-09-17	6.0700	6.2000	6.0500	6.0700	-2.724%	26	14,774	-14.333%
2026-09-16	6.0500	6.3500	5.8500	6.2400	+13.043%	14	14,763	-16.667%
2026-09-15	5.5700	5.6800	5.4900	5.5200	-4.991%	85	14,765	-5.797%
2026-09-14	5.9000	6.0500	5.5000	5.8100	+3.750%	93	14,755	-10.499%
2026-09-11	5.6500	5.7000	5.6000	5.6000	-5.085%	11	14,731	-7.143%
2026-09-10	6.0700	6.0700	5.8500	5.9000	+5.925%	33	14,720	-11.864%
2026-09-09	5.4900	5.7500	5.4900	5.5700	+8.789%	32	14,710	-6.643%
2026-09-08	5.0800	5.1500	5.0500	5.1200	+5.567%	34	14,678	+1.563%
2026-09-04	4.9000	4.9500	4.8100	4.8500	-6.731%	21	14,654	+7.216%
2026-09-03	5.2500	5.4100	5.1300	5.2000	+5.906%	633	14,654	0.000%
2026-09-02	4.8200	4.9200	4.8000	4.9100	+1.237%	16	14,767	+5.906%
2026-09-01	5.2000	5.2000	4.6000	4.8500	+1.042%	242	14,777	+7.216%
2026-08-31	4.6000	4.8000	4.5000	4.8000	+22.762%	61	14,546	+8.333%
2026-08-28	3.8500	4.0100	3.8500	3.9100	-15.184%	38	14,491	+32.992%
2026-08-27	4.3000	4.7100	4.0500	4.6100	+21.958%	93	14,524	+12.798%
2026-08-26	3.5900	3.7800	3.5900	3.7800	-5.500%	9	14,490	+37.566%
2026-08-25	4.3000	4.3000	4.0000	4.0000	-4.306%	51	14,493	+30.000%
2026-08-24	4.5300	4.5300	3.8000	4.1800	+8.571%	120	14,481	+24.402%
2026-08-21	3.1200	3.9000	3.0100	3.8500	+71.111%	149	14,410	+35.065%
2026-08-20	3.1500	3.1500	2.2500	2.2500	-12.791%	27	14,359	+131.111%
2026-08-19	2.5900	2.7500	2.5800	2.5800	-9.790%	108	14,359	+101.550%
2026-08-18	2.5700	3.0000	2.5700	2.8600	-9.206%	343	14,358	+81.818%
2026-08-17	3.1500	3.2000	3.1400	3.1500	-2.174%	22	14,651	+65.079%
2026-08-14	3.4400	3.4400	3.2000	3.2200	-9.296%	35	14,634	+61.491%
2026-08-13	3.4300	3.6800	3.4100	3.5500	+10.938%	62	14,623	+46.479%
2026-08-12	3.2500	3.3000	3.1700	3.2000	+16.364%	24	14,570	+62.500%
2026-08-11	2.8300	2.8300	2.7500	2.7500	+11.336%	3	14,549	+89.091%
2026-08-10	2.9500	2.9500	2.4600	2.4700	-17.114%	124	14,552	+110.526%
2026-08-07	3.3500	3.3500	2.9800	2.9800	-12.094%	28	14,535	+74.497%
2026-08-06	3.5000	3.5000	3.3500	3.3900	+4.308%	24	14,537	+53.392%
2026-08-05	3.2000	3.2500	3.1500	3.2500	0.000%	37	14,536	+60.000%
2026-08-04	3.7000	3.7000	3.2500	3.2500	-10.959%	42	14,538	+60.000%
2026-08-03	3.8000	3.8200	3.3100	3.6500	-19.426%	65	14,544	+42.466%
2026-07-31	4.9500	4.9500	4.4200	4.5300	-23.609%	41	14,596	+14.790%
2026-07-30	6.5000	6.5000	5.9300	5.9300	-1.167%	7	14,598	-12.310%
2026-07-29	6.1000	6.1000	6.0000	6.0000	-1.639%	2	14,598	-13.333%
2026-07-28	6.2000	6.2000	5.9700	6.1000	-3.937%	25	14,598	-14.754%
2026-07-27	6.3500	6.3500	6.3500	6.3500	-7.434%	3	14,595	-18.110%
2026-07-24	7.0100	7.1000	6.8000	6.8600	+1.630%	33	14,595	-24.198%
2026-07-23	6.7500	6.7500	6.7500	6.7500	+6.299%	2	14,590	-22.963%
2026-07-22	6.2800	6.3500	6.2800	6.3500	+9.483%	2	14,589	-18.110%
2026-07-21	5.7000	5.8000	5.5800	5.8000	+8.411%	16	14,587	-10.345%
2026-07-20	5.3300	5.4500	5.3300	5.3500	-20.741%	28	14,576	-2.804%
2026-07-17	6.5000	6.7500	6.5000	6.7500	+15.385%	3	14,576	-22.963%
2026-07-16	5.9500	6.0500	5.8500	5.8500	-4.098%	117	14,698	-11.111%
2026-07-15	5.9000	6.1500	5.8000	6.1000	-17.568%	78	14,758	-14.754%
2026-07-14	7.2700	7.4000	7.2700	7.4000	-1.987%	3	14,758	-29.730%
2026-07-13	7.2500	7.5500	7.2500	7.5500	+1.342%	107	14,757	-31.126%
2026-07-10	7.0800	7.4600	6.8000	7.4500	-5.457%	120	14,720	-30.201%
2026-07-09	8.2500	8.4000	7.8500	7.8800	-10.353%	64	14,716	-34.010%
2026-07-08	9.6600	9.6600	8.7900	8.7900	-31.860%	182	14,679	-40.842%
2026-07-07	12.4600	12.9000	12.4600	12.9000	-1.149%	71	14,546	-59.690%
2026-07-06	13.2900	13.3000	13.0400	13.0500	-6.452%	82	14,536	-60.153%
2026-07-02	13.3000	13.9500	13.3000	13.9500	+8.140%	113	14,428	-62.724%
2026-07-01	13.0200	13.0500	12.7200	12.9000	-7.527%	77	14,428	-59.690%
2026-06-30	13.6000	14.0000	13.6000	13.9500	-3.594%	133	14,416	-62.724%
2026-06-29	13.8500	14.4700	13.8500	14.4700	-1.898%	7	14,505	-64.064%
2026-06-26	15.1300	15.1300	14.4000	14.7500	+3.219%	54	14,498	-64.746%
2026-06-25	14.0000	14.4500	13.5000	14.2900	+18.589%	219	14,502	-63.611%
2026-06-24	10.9300	12.0500	10.9300	12.0500	+14.762%	46	14,467	-56.846%
2026-06-23	10.0000	10.7500	10.0000	10.5000	+9.261%	154	14,457	-50.476%
2026-06-22	9.5000	10.0000	9.2000	9.6100	+7.978%	160	14,427	-45.890%
2026-06-18	9.0000	9.3900	8.9000	8.9000	+4.706%	153	14,404	-41.573%
2026-06-17	7.8800	8.6000	7.8000	8.5000	+6.918%	209	14,404	-38.824%
2026-06-16	8.6000	8.6000	7.9500	7.9500	+5.298%	917	14,360	-34.591%
2026-06-15	7.5000	7.5500	7.2500	7.5500	-3.822%	1,155	14,299	-31.126%
2026-06-12	8.1000	8.1000	7.8000	7.8500	-1.875%	12	14,427	-33.758%
2026-06-11	8.1200	8.6000	7.9500	8.0000	+12.835%	365	14,454	-35.000%
2026-06-10	6.8200	7.1000	6.8200	7.0900	+9.077%	39	14,308	-26.657%
2026-06-09	5.9800	6.5000	5.8000	6.5000	+3.175%	106	14,333	-20.000%
2026-06-08	5.9200	6.3000	5.9200	6.3000	+5.000%	14	14,427	-17.460%
2026-06-05	5.2800	6.0000	5.2800	6.0000	+13.636%	261	14,418	-13.333%
2026-06-04	5.2800	5.2800	5.2800	5.2800	+5.600%	3	14,293	-1.515%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+11.111%	28	14,290	+4.000%
2026-06-02	4.2600	4.5000	4.2500	4.5000	-10.891%	17	14,270	+15.556%
2026-06-01	4.7400	5.1500	4.7400	5.0500	-5.607%	7	14,257	+2.970%
2026-05-29	5.1500	5.4000	5.1500	5.3500	+0.943%	18	14,257	-2.804%
2026-05-28	5.2500	5.3000	5.2500	5.3000	+12.051%	4	14,243	-1.887%
2026-05-27	4.8000	4.8000	4.7300	4.7300	+3.275%	3	14,239	+9.937%
2026-05-26	4.4000	4.5800	4.4000	4.5800	-0.218%	23	14,237	+13.537%
2026-05-22	4.5900	4.6000	4.5900	4.5900	-1.713%	4	14,221	+13.290%
2026-05-21	4.7500	4.7500	4.6700	4.6700	+15.309%	24	14,197	+11.349%
2026-05-20	4.0500	4.0500	4.0500	4.0500	-3.571%	2	14,197	+28.395%
2026-05-18	4.4000	4.4000	4.2000	4.2000	+2.439%	2	14,195	+23.810%
2026-05-15	4.3000	4.3700	4.1000	4.1000	+13.889%	374	14,195	+26.829%
2026-05-14	3.7700	3.7700	3.3100	3.6000	+5.263%	31	13,905	+44.444%
2026-05-13	4.2500	4.2500	3.3800	3.4200	-19.529%	116	13,870	+52.047%
2026-05-12	4.4000	4.4000	4.0000	4.2500	+2.410%	22	13,870	+22.353%
2026-05-11	4.1400	4.2000	4.1000	4.1500	+10.667%	7	13,870	+25.301%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-6.250%	1	13,867	+38.667%
2026-05-06	4.1000	4.1000	3.9900	4.0000	-15.433%	20	13,868	+30.000%
2026-05-05	4.3700	4.7300	4.3700	4.7300	+2.826%	2	13,858	+9.937%
2026-05-04	4.7000	4.7000	4.6000	4.6000	-4.564%	30	13,856	+13.043%
2026-05-01	4.8500	4.8500	4.8200	4.8200	-2.626%	4	13,833	+7.884%
2026-04-30	5.0500	5.0500	4.9500	4.9500	0.000%	2	13,833	+5.051%
2026-04-27	4.9000	5.0200	4.9000	4.9500	+7.609%	38	13,833	+5.051%
2026-04-24	4.5500	4.6000	4.5500	4.6000	-12.381%	13	13,833	+13.043%
2026-04-23	5.1000	5.2500	4.9600	5.2500	+14.130%	12	13,833	-0.952%
2026-04-22	4.6000	4.6000	4.6000	4.6000	0.000%	4	13,833	+13.043%
2026-04-21	4.6000	4.6500	4.5100	4.6000	+6.729%	195	13,979	+13.043%
2026-04-17	4.3000	4.3500	4.2500	4.3100	-4.222%	16	13,979	+20.650%
2026-04-16	4.9500	4.9500	4.5000	4.5000	-17.431%	13	13,975	+15.556%
2026-04-15	5.4500	5.4500	5.4500	5.4500	-3.540%	2	13,975	-4.587%
2026-04-14	5.7500	5.7600	5.6500	5.6500	-11.856%	7	13,975	-7.965%
2026-04-13	6.4100	6.4100	6.4100	6.4100	+0.156%	1	13,975	-18.877%
2026-04-10	6.3500	6.4000	6.3500	6.4000	-1.538%	3	13,974	-18.750%
2026-04-09	6.9000	6.9000	6.4800	6.5000	-5.797%	24	13,974	-20.000%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-19.767%	300	13,974	-24.638%
2026-04-07	7.6100	8.6500	7.4800	8.6000	+16.216%	2,660	13,674	-39.535%
2026-04-06	7.1900	7.4000	7.1900	7.4000	-2.632%	2	11,751	-29.730%
2026-04-02	7.5000	7.8000	7.5000	7.6000	+6.294%	36	11,754	-31.579%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+4.380%	2	11,754	-27.273%
2026-03-31	7.2500	7.2500	6.8500	6.8500	-13.291%	21	11,754	-24.088%
2026-03-30	7.4500	7.9000	7.4500	7.9000	+5.333%	3	11,749	-34.177%
2026-03-27	7.4000	7.5000	7.4000	7.5000	+7.143%	12	11,749	-30.667%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+21.317%	1	11,750	-25.714%
2026-03-25	5.7700	5.7700	5.7700	5.7700	-12.576%	1	11,750	-9.879%
2026-03-24	6.6000	6.6000	6.6000	6.6000	+3.611%	50	11,751	-21.212%
2026-03-23	6.8400	6.8400	6.3700	6.3700	-15.067%	30	11,751	-18.367%
2026-03-20	7.0000	7.5000	7.0000	7.5000	+10.294%	59	11,751	-30.667%
2026-03-19	7.2300	7.5000	6.4500	6.8000	+30.769%	253	11,801	-23.529%
2026-03-18	5.0000	5.2000	5.0000	5.2000	+1.961%	8	11,795	0.000%
2026-03-16	5.2000	5.2000	5.0000	5.1000	-10.053%	18	11,795	+1.961%
2026-03-12	5.6700	5.6700	5.6700	5.6700	+3.091%	1	11,793	-8.289%
2026-03-11	5.6000	5.6000	5.4300	5.5000	+6.589%	16	11,793	-5.455%
2026-03-10	5.4500	5.4500	5.1000	5.1600	-14.000%	37	11,793	+0.775%
2026-03-09	6.4000	6.4000	6.0000	6.0000	-3.226%	3,119	11,793	-13.333%
2026-03-06	6.0300	6.3400	5.9700	6.2000	-8.148%	1,513	8,835	-16.129%
2026-03-05	6.2000	6.7500	6.0400	6.7500	+24.539%	111	7,333	-22.963%
2026-03-04	5.3600	5.6100	5.3500	5.4200	+1.880%	12	7,296	-4.059%
2026-03-03	5.7500	5.8000	5.2400	5.3200	+28.193%	29	7,296	-2.256%
2026-03-02	4.5500	4.5500	4.1500	4.1500	+3.750%	61	7,294	+25.301%
2026-02-27	3.9500	4.0500	3.9500	4.0000	+8.108%	6	7,294	+30.000%
2026-02-26	3.5000	3.7000	3.5000	3.7000	+15.625%	7	7,294	+40.541%
2026-02-25	3.2000	3.2000	3.2000	3.2000	-3.030%	5	7,292	+62.500%
2026-02-24	3.2300	3.3500	3.2100	3.3000	-7.042%	504	7,292	+57.576%
2026-02-20	3.5500	3.5500	3.5500	3.5500	+13.057%	1	7,175	+46.479%
2026-02-19	3.2500	3.2500	3.1400	3.1400	-3.385%	1,501	7,175	+65.605%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-2.985%	4	5,675	+60.000%
2026-02-17	3.1600	3.3500	3.1600	3.3500	+0.299%	6	5,679	+55.224%
2026-02-13	3.3400	3.3400	3.3400	3.3400	+7.742%	5	5,676	+55.689%
2026-02-12	2.9000	3.2000	2.9000	3.1000	+17.871%	8	5,676	+67.742%
2026-02-10	2.6300	2.6300	2.6300	2.6300	-9.310%	2	5,675	+97.719%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	5,675	+79.310%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-9.091%	1	5,675	+73.333%
2026-02-05	3.3000	3.3000	3.3000	3.3000	+4.762%	1	5,675	+57.576%
2026-02-04	2.7600	3.2000	2.7600	3.1500	+31.250%	6	5,674	+65.079%
2026-01-30	2.4000	2.4000	2.4000	2.4000	+7.143%	12	5,674	+116.667%
2026-01-28	2.2400	2.2400	2.2400	2.2400	-8.571%	2	5,674	+132.143%
2026-01-27	2.4000	2.4500	2.4000	2.4500	-1.606%	3	5,676	+112.245%
2026-01-26	2.6000	2.6000	2.4900	2.4900	+5.957%	3	5,678	+108.835%
2026-01-23	2.3000	2.3500	2.3000	2.3500	+9.302%	3	5,678	+121.277%
2026-01-22	2.1400	2.1800	2.1400	2.1500	-18.251%	14	5,678	+141.860%
2026-01-21	2.6300	2.6300	2.6300	2.6300	+9.583%	23	5,686	+97.719%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-8.397%	2	5,686	+116.667%
2026-01-14	2.5600	2.6200	2.5500	2.6200	-6.429%	15	5,686	+98.473%
2026-01-13	2.7500	2.8000	2.7500	2.8000	+1.818%	21	5,687	+85.714%
2026-01-12	3.0000	3.0000	2.7500	2.7500	-28.571%	5	5,698	+89.091%
2026-01-09	3.9000	3.9000	3.8500	3.8500	+8.451%	4	5,700	+35.065%
2026-01-08	3.6000	3.6000	3.5400	3.5500	-14.044%	5	5,702	+46.479%
2026-01-07	4.1500	4.1500	4.0300	4.1300	+11.622%	4	5,701	+25.908%
2026-01-06	3.7200	3.7200	3.7000	3.7000	+12.121%	5	5,700	+40.541%
2026-01-05	3.1500	3.3500	3.1500	3.3000	+4.762%	24	5,705	+57.576%
2026-01-02	3.3000	3.3000	3.1500	3.1500	-17.755%	11	5,705	+65.079%
2025-12-31	3.8000	3.8300	3.8000	3.8300	-0.519%	10	5,721	+35.770%
2025-12-29	3.7500	3.8500	3.7500	3.8500	+9.375%	25	5,721	+35.065%
2025-12-26	3.5000	3.5200	3.5000	3.5200	+0.571%	14	5,706	+47.727%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-1.408%	1	5,706	+48.571%
2025-12-23	3.4500	3.5500	3.4500	3.5500	-11.250%	4	5,706	+46.479%
2025-12-17	3.5000	4.0000	3.5000	4.0000	+2.041%	6	5,705	+30.000%
2025-12-16	3.9000	3.9200	3.9000	3.9200	-2.000%	6	5,705	+32.653%
2025-12-15	3.8900	4.0000	3.8900	4.0000	+8.108%	3	5,705	+30.000%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+5.714%	2	5,705	+40.541%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+2.941%	20	5,705	+48.571%
2025-12-08	3.5000	3.5000	3.4000	3.4000	-9.333%	6	5,725	+52.941%
2025-12-03	4.2800	4.2800	3.7500	3.7500	+6.534%	11	5,728	+38.667%
2025-12-01	3.5000	3.5200	3.5000	3.5200	-12.000%	2	5,727	+47.727%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-3.614%	1	5,729	+30.000%
2025-11-26	4.0500	4.1500	4.0500	4.1500	+9.211%	2	5,729	+25.301%
2025-11-24	4.2000	4.2000	3.8000	3.8000	-9.524%	6	5,729	+36.842%
2025-11-18	4.2000	4.2000	4.2000	4.2000	-3.002%	3	5,729	+23.810%
2025-11-12	4.5000	4.6000	4.3300	4.3300	+8.250%	3	5,729	+20.092%
2025-11-10	3.9600	4.0000	3.9600	4.0000	0.000%	2	5,728	+30.000%
2025-11-07	4.1500	4.1500	4.0000	4.0000	+3.896%	7	5,729	+30.000%
2025-11-06	3.8400	3.8500	3.8400	3.8500	-4.703%	2	5,729	+35.065%
2025-10-31	4.0400	4.0400	4.0400	4.0400	+16.092%	50	5,730	+28.713%
2025-10-28	3.4800	3.4900	3.4200	3.4800	-18.118%	20	5,680	+49.425%
2025-10-23	4.2500	4.2500	4.2500	4.2500	-0.701%	1	5,694	+22.353%
2025-10-22	4.0000	4.2800	4.0000	4.2800	+7.000%	7	5,693	+21.495%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+6.667%	6	5,693	+30.000%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-14.773%	1	5,691	+38.667%
2025-10-17	4.4000	4.4000	4.4000	4.4000	0.000%	6	5,691	+18.182%
2025-10-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	5,689	+18.182%
2025-10-13	4.4000	4.4000	4.4000	4.4000	-3.297%	1	5,688	+18.182%
2025-10-10	3.5500	4.5500	3.5500	4.5500	+30.000%	7	5,688	+14.286%
2025-10-09	3.2500	3.5000	3.2500	3.5000	+40.000%	5	5,687	+48.571%
2025-10-02	2.5000	2.5000	2.5000	2.5000	-13.495%	12	5,688	+108.000%
2025-10-01	2.8900	2.8900	2.8900	2.8900	-9.688%	2	5,685	+79.931%
2025-09-30	3.2000	3.2000	3.2000	3.2000	+6.667%	1	5,685	+62.500%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-10.448%	1	5,685	+73.333%
2025-09-26	3.3500	3.3500	3.3500	3.3500	-10.667%	1	5,685	+55.224%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+10.294%	3	5,686	+38.667%
2025-09-24	3.6000	3.6000	3.3500	3.4000	-15.000%	6	5,686	+52.941%
2025-09-22	4.0000	4.0000	4.0000	4.0000	0.000%	1	5,689	+30.000%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-3.846%	5	5,688	+30.000%
2025-09-18	4.1600	4.1600	4.1600	4.1600	-0.478%	1	5,688	+25.000%
2025-09-16	4.1800	4.1800	4.1800	4.1800	-6.067%	2	5,688	+24.402%
2025-09-15	4.4500	4.4500	4.4500	4.4500	-5.319%	10	5,688	+16.854%
2025-09-11	5.2500	5.2500	4.7000	4.7000	-18.685%	58	5,683	+10.638%
2025-09-10	5.7000	5.7800	5.7000	5.7800	+3.770%	7	5,733	-10.035%
2025-09-09	5.5500	5.6000	5.3100	5.5700	-10.161%	59	5,735	-6.643%
2025-09-08	6.3000	6.3000	6.2000	6.2000	-10.145%	5,005	5,740	-16.129%
2025-09-05	6.9000	6.9000	6.9000	6.9000	-7.383%	1	869	-24.638%
2025-09-04	7.4500	7.5500	7.3500	7.4500	+22.131%	539	868	-30.201%
2025-09-03	6.1000	6.1000	6.1000	6.1000	-3.175%	1	365	-14.754%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-1.254%	39	369	-17.460%
2025-08-29	7.3500	7.3500	6.3800	6.3800	-31.027%	18	356	-18.495%
2025-08-28	9.1500	9.2500	9.0500	9.2500	+7.935%	26	356	-43.784%
2025-08-27	8.5700	8.5700	8.5700	8.5700	+5.802%	5	351	-39.323%
2025-08-26	8.1000	8.1000	8.1000	8.1000	-4.818%	5	351	-35.802%
2025-08-22	8.7500	8.7500	8.5100	8.5100	-12.807%	2	351	-38.895%
2025-08-21	9.7600	9.7600	9.7600	9.7600	+7.845%	1	352	-46.721%
2025-08-18	9.0500	9.0500	9.0500	9.0500	-1.630%	2	352	-42.541%
2025-08-15	9.2000	9.2000	9.2000	9.2000	+1.657%	2	352	-43.478%
2025-08-14	8.6300	9.0500	8.6300	9.0500	-0.110%	3	350	-42.541%
2025-08-12	9.1000	9.1000	9.0600	9.0600	-7.172%	15	351	-42.605%
2025-08-11	9.3000	9.7600	9.3000	9.7600	-1.414%	4	343	-46.721%
2025-08-08	9.9000	9.9000	9.9000	9.9000	+2.591%	200	341	-47.475%
2025-08-05	9.6500	9.6500	9.6500	9.6500	-2.030%	11	143	-46.114%
2025-08-04	9.8500	9.8500	9.8500	9.8500	-2.956%	2	143	-47.208%
2025-08-01	10.1500	10.1500	10.1500	10.1500	+9.730%	5	143	-48.768%
2025-07-31	9.3000	9.3500	9.2500	9.2500	-3.141%	33	138	-43.784%
2025-07-24	9.5000	9.5500	9.5000	9.5500	+2.468%	3	141	-45.550%
2025-07-23	9.2600	9.3200	9.2600	9.3200	-4.703%	3	141	-44.206%
2025-07-22	9.8500	9.8500	9.7800	9.7800	+0.825%	3	144	-46.830%
2025-07-21	9.7000	9.7000	9.7000	9.7000	-1.523%	2	142	-46.392%
2025-07-18	9.8000	9.8900	9.8000	9.8500	-7.858%	9	140	-47.208%
2025-07-17	11.2000	11.2000	10.6500	10.6900	-1.837%	23	133	-51.356%
2025-07-16	11.0500	11.0500	10.8900	10.8900	+2.254%	10	125	-52.250%
2025-07-15	11.1500	11.1500	10.6500	10.6500	-16.009%	25	121	-51.174%
2025-07-14	12.6000	12.6800	12.6000	12.6800	-3.574%	12	131	-58.991%
2025-07-11	13.1000	13.1500	13.1000	13.1500	-0.979%	2	121	-60.456%
2025-07-10	13.2800	13.2800	13.2800	13.2800	-5.143%	1	119	-60.843%
2025-07-09	13.9600	14.1500	13.9600	14.0000	+10.672%	42	119	-62.857%
2025-07-08	12.6500	12.6500	12.6500	12.6500	-1.938%	30	77	-58.893%
2025-07-03	12.8500	12.9000	12.8500	12.9000	+6.788%	21	26	-59.690%
2025-07-02	12.1500	12.2500	11.9400	12.0800	+3.248%	6	26	-56.954%
2025-06-30	11.7000	11.7000	11.7000	11.7000	+0.862%	10	22	-55.556%
2025-06-27	11.5800	11.6300	11.4400	11.6000	-5.306%	9	12	-55.172%
2025-06-23	12.2500	12.2500	12.2500	12.2500	+7.740%	1	4	-57.551%
2025-06-16	11.3700	11.3700	11.3700	11.3700	-7.335%	1	3	-54.266%
2025-06-13	12.0700	12.2700	12.0700	12.2700	+12.983%	4	2	-57.620%
2025-06-11	10.7400	10.8600	10.6800	10.8600	+1.685%	12	3,599	-52.118%
2025-06-10	10.6500	10.6800	10.6500	10.6800	-1.476%	2	3,596	-51.311%
2025-06-06	10.9800	10.9800	10.8400	10.8400	+0.837%	22	3,594	-52.030%
2025-06-05	10.8500	10.8500	10.7000	10.7500	-2.891%	1,851	3,584	-51.628%
2025-06-04	11.4500	11.4500	11.0000	11.0700	-9.853%	963	4,589	-53.026%
2025-06-02	12.7000	12.7000	12.2300	12.2800	-6.970%	866	5,393	-57.655%
2025-05-30	12.5400	13.2000	12.4000	13.2000	+12.054%	92	4,832	-60.606%
2025-05-28	11.6500	11.8500	11.5300	11.7800	+3.789%	43	4,877	-55.857%
2025-05-27	11.2200	11.3500	11.2200	11.3500	+3.182%	2,000	4,916	-54.185%
2025-05-23	11.0100	11.0200	10.8700	11.0000	-0.452%	32	2,940	-52.727%
2025-05-22	10.7700	11.0500	10.7700	11.0500	+4.739%	48	2,940	-52.941%
2025-05-16	10.5500	10.5500	10.5500	10.5500	-4.091%	2	2,953	-50.711%
2025-05-15	11.0000	11.0000	11.0000	11.0000	+20.482%	9	2,954	-52.727%
2025-05-14	9.1300	9.1300	9.1300	9.1300	-4.398%	2	2,954	-43.045%
2025-05-13	9.5500	9.5500	9.5000	9.5500	-0.521%	7	2,953	-45.550%
2025-05-12	9.5400	9.6500	9.4000	9.6000	-12.568%	36	2,953	-45.833%
2025-05-08	10.9800	10.9800	10.9800	10.9800	-1.081%	1	2,964	-52.641%
2025-05-07	11.7500	11.7500	11.1000	11.1000	+5.714%	20,001	2,964	-53.153%
2025-05-06	10.5000	10.5000	10.5000	10.5000	-13.934%	1	10,735	-50.476%
2025-05-01	12.1000	12.2000	12.1000	12.2000	-0.813%	6	10,734	-57.377%
2025-04-30	12.0500	12.3000	12.0500	12.3000	-1.836%	39	10,738	-57.724%
2025-04-29	12.6500	12.6500	12.5300	12.5300	-2.033%	7	10,739	-58.500%
2025-04-25	12.8000	12.8000	12.5500	12.7900	-11.181%	464	10,741	-59.343%
2025-04-22	14.4000	14.4000	14.4000	14.4000	-8.105%	5	10,740	-63.889%
2025-04-17	15.4000	15.6700	15.4000	15.6700	-5.030%	10	10,725	-66.816%
2025-04-16	16.0000	16.5000	16.0000	16.5000	+13.402%	25	10,725	-68.485%
2025-04-14	14.7500	14.7500	14.0000	14.5500	-18.715%	17	10,710	-64.261%
2025-04-11	17.8000	17.9000	17.8000	17.9000	-3.243%	4	10,708	-70.950%
2025-04-10	17.5000	19.0000	17.5000	18.5000	-0.108%	211	10,708	-71.892%
2025-04-09	20.0400	22.2100	18.5200	18.5200	-10.531%	57	10,697	-71.922%
2025-04-08	17.4000	20.7000	17.4000	20.7000	+8.434%	16	10,710	-74.879%
2025-04-07	18.6000	19.0900	17.0000	19.0900	+19.313%	57	10,707	-72.761%
2025-04-04	15.1000	17.0000	15.1000	16.0000	+63.265%	46	10,748	-67.500%
2025-03-27	9.8000	9.8000	9.8000	9.8000	-3.638%	1	10,737	-46.939%
2025-03-24	10.2200	10.2200	10.1700	10.1700	-1.739%	2	10,736	-48.869%
2025-03-21	10.5000	10.6000	10.3500	10.3500	+0.976%	26	10,736	-49.758%
2025-03-20	10.2500	10.2500	10.2500	10.2500	+6.771%	1	10,744	-49.268%
2025-03-18	9.7000	9.7000	9.6000	9.6000	+5.495%	2	10,744	-45.833%
2025-03-17	9.1000	9.1000	9.1000	9.1000	-15.741%	10	10,742	-42.857%
2025-03-12	10.7200	11.0500	10.7200	10.8000	+1.887%	17	10,732	-51.852%
2025-03-11	10.7100	10.7900	10.6000	10.6000	-6.195%	7	10,717	-50.943%
2025-03-10	11.3000	11.3000	11.3000	11.3000	+13.000%	1	10,718	-53.982%
2025-03-07	10.0000	10.0000	10.0000	10.0000	-2.724%	2	10,718	-48.000%
2025-03-06	9.9500	10.2800	9.9500	10.2800	+9.362%	2	10,716	-49.416%
2025-03-05	9.4000	9.4000	9.3500	9.4000	-20.608%	255	10,716	-44.681%
2025-03-04	11.8400	11.8400	11.8400	11.8400	+7.832%	1	10,461	-56.081%
2025-02-28	11.0000	11.1100	10.9500	10.9800	+7.647%	64	10,462	-52.641%
2025-02-27	10.2000	10.2000	10.2000	10.2000	+7.937%	1	10,472	-49.020%
2025-02-26	9.4500	9.4500	9.4500	9.4500	-10.596%	10	10,471	-44.974%
2025-02-25	10.5700	10.5700	10.5700	10.5700	-8.326%	1	10,472	-50.804%
2025-02-24	10.0000	11.5300	10.0000	11.5300	+28.827%	31	10,472	-54.900%
2025-02-21	8.6300	9.1000	8.6300	8.9500	-8.673%	14	10,472	-41.899%
2025-02-20	9.5000	9.8000	9.2000	9.8000	-15.517%	12	10,477	-46.939%
2025-02-19	11.3000	11.6000	11.3000	11.6000	-0.344%	45	10,485	-55.172%
2025-02-18	11.2500	12.9000	11.2500	11.6400	-5.596%	34	10,507	-55.326%
2025-02-14	12.5800	12.6800	12.1500	12.3300	-8.531%	62	10,494	-57.826%
2025-02-13	13.7000	13.7500	13.4500	13.4800	+0.974%	9	10,494	-61.424%
2025-02-12	13.6000	13.6000	13.0500	13.3500	-7.098%	94	10,490	-61.049%
2025-02-11	14.3800	14.5500	14.1700	14.3700	-2.112%	29	10,400	-63.814%
2025-02-10	15.1000	15.2000	14.6800	14.6800	-11.938%	34	10,376	-64.578%
2025-02-07	16.0500	16.9000	16.0500	16.6700	-8.907%	48	10,346	-68.806%
2025-02-06	18.3000	18.3000	18.3000	18.3000	-0.381%	1	10,365	-71.585%
2025-02-05	18.0500	18.3700	18.0500	18.3700	+7.616%	3	10,365	-71.693%
2025-02-04	17.7100	17.7100	17.0700	17.0700	-5.899%	2	10,364	-69.537%
2025-02-03	18.1400	18.1500	18.1300	18.1400	-1.144%	20	10,363	-71.334%
2025-01-31	17.5100	18.3500	17.5100	18.3500	+6.997%	20	10,343	-71.662%
2025-01-30	17.7100	17.7500	16.9000	17.1500	-7.647%	34	10,343	-69.679%
2025-01-29	18.0000	18.5700	17.4000	18.5700	-9.193%	20	10,332	-71.998%
2025-01-28	20.4500	20.4500	20.4500	20.4500	-2.850%	40	10,326	-74.572%
2025-01-27	21.6000	21.6000	21.0500	21.0500	-4.535%	3	10,326	-75.297%
2025-01-24	22.0500	22.0500	22.0500	22.0500	-6.090%	2	10,329	-76.417%
2025-01-23	23.4500	23.4800	23.4500	23.4800	-6.080%	2	10,328	-77.853%
2025-01-15	25.0000	25.0000	25.0000	25.0000	-1.420%	1	10,328	-79.200%
2025-01-14	25.3600	25.3600	25.3600	25.3600	-0.938%	5	10,327	-79.495%
2025-01-10	25.0500	25.6000	25.0500	25.6000	+2.400%	44	10,332	-79.688%
2025-01-08	25.0000	25.0000	25.0000	25.0000	+5.932%	2	10,310	-79.200%
2025-01-07	23.6000	23.6000	23.6000	23.6000	+1.418%	4	10,310	-77.966%
2025-01-06	23.2700	23.2700	23.2700	23.2700	-2.758%	5	10,310	-77.654%
2025-01-02	23.9300	23.9300	23.9300	23.9300	+3.191%	1	10,310	-78.270%
2024-12-30	23.1900	23.1900	23.1900	23.1900	-2.563%	1	10,309	-77.577%
2024-12-27	23.8000	23.8000	23.8000	23.8000	-0.210%	4	10,309	-78.151%
2024-12-23	23.9000	23.9000	23.8500	23.8500	-0.418%	3	10,307	-78.197%
2024-12-19	23.8200	23.9500	23.8100	23.9500	+7.159%	10,004	10,304	-78.288%
2024-12-13	22.3500	22.3500	22.3500	22.3500	-0.975%	20	359	-76.734%
2024-12-11	22.5600	22.5700	22.4200	22.5700	-2.799%	34	349	-76.961%
2024-12-06	23.2200	23.2200	23.2200	23.2200	+1.753%	10	315	-77.606%
2024-12-02	22.8200	22.8200	22.8200	22.8200	-1.425%	10	310	-77.213%
2024-11-26	23.1500	23.1500	23.1500	23.1500	-0.857%	1	310	-77.538%
2024-11-25	23.3500	23.3500	23.3500	23.3500	-2.505%	1	310	-77.730%
2024-11-22	23.9500	23.9500	23.9500	23.9500	+5.740%	2	309	-78.288%
2024-11-21	22.8000	22.8500	22.6500	22.6500	+1.706%	25	296	-77.042%
2024-11-20	22.5900	22.5900	22.2400	22.2700	+5.545%	15	296	-76.650%
2024-11-18	20.9100	21.1000	20.9100	21.1000	-2.088%	11	292	-75.355%
2024-11-15	20.6000	21.5500	20.6000	21.5500	+4.612%	8	283	-75.870%
2024-11-14	20.8100	20.8300	20.1000	20.6000	+4.888%	63	280	-74.757%
2024-11-12	19.7000	19.7000	19.5600	19.6400	+6.162%	3	263	-73.523%
2024-11-11	18.5000	18.5000	18.5000	18.5000	-3.646%	1	261	-71.892%
2024-11-08	19.3000	19.4400	19.2000	19.2000	+2.019%	12	261	-72.917%
2024-11-06	19.0000	19.0000	18.8200	18.8200	+5.434%	3	259	-72.370%
2024-11-05	17.8500	17.8500	17.8500	17.8500	+1.363%	1	258	-70.868%
2024-11-04	17.6100	17.6100	17.6100	17.6100	-3.823%	1	259	-70.471%
2024-10-31	18.3100	18.3100	18.3100	18.3100	+5.838%	5	258	-71.600%
2024-10-28	17.5000	17.5000	17.3000	17.3000	-3.889%	9	258	-69.942%
2024-10-23	17.5000	18.0000	17.5000	18.0000	+7.015%	10	253	-71.111%
2024-10-22	16.8200	16.8200	16.8200	16.8200	+0.719%	2	246	-69.084%
2024-10-18	16.6500	16.7000	16.6500	16.7000	-3.132%	40	244	-68.862%
2024-10-17	17.1100	17.2400	17.1100	17.2400	+6.420%	2	241	-69.838%
2024-10-16	16.2500	16.2500	16.2000	16.2000	-2.410%	3	239	-67.901%