Dark

BB20270115C5
BB Jan 15 2027 5.00 Call (BB270115C00005000)
option OPRA

EOD

Sep 4, 2026

2.95-1.667%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.9500	2.9500	2.9500	2.9500	-1.667%	2	10,604	0.000%
2026-09-03	2.9500	3.0500	2.9500	3.0000	+3.448%	6	10,604	-1.667%
2026-09-02	2.9300	2.9300	2.9000	2.9000	-4.290%	5	10,608	+1.724%
2026-09-01	3.2000	3.2000	3.0300	3.0300	-9.009%	22	10,606	-2.640%
2026-08-28	3.3300	3.3300	3.3300	3.3300	-10.000%	1	10,605	-11.411%
2026-08-27	3.5100	3.7000	3.5100	3.7000	+19.355%	115	10,606	-20.270%
2026-08-25	3.1400	3.1500	3.1000	3.1000	+2.310%	5	10,715	-4.839%
2026-08-24	3.0000	3.0500	2.9300	3.0300	-9.552%	245	10,716	-2.640%
2026-08-21	3.5000	3.5000	3.3000	3.3500	-15.190%	10	10,637	-11.940%
2026-08-17	3.9500	3.9500	3.9500	3.9500	-5.952%	10	10,641	-25.316%
2026-08-14	4.1500	4.2000	4.0000	4.2000	-1.176%	12	10,651	-29.762%
2026-08-13	4.2500	4.2500	4.2500	4.2500	-5.345%	1	10,660	-30.588%
2026-08-11	4.2300	4.4900	4.2300	4.4900	+5.647%	6	10,660	-34.298%
2026-08-10	4.2500	4.2500	4.2500	4.2500	-1.163%	2	10,666	-30.588%
2026-08-07	4.2500	4.3000	4.2000	4.3000	+4.878%	15	10,664	-31.395%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-6.606%	1	10,656	-28.049%
2026-08-05	4.2000	4.3900	4.2000	4.3900	+11.990%	12	10,657	-32.802%
2026-08-03	3.7800	4.0000	3.7800	3.9200	-2.000%	8	10,658	-24.745%
2026-07-31	3.8000	4.0000	3.8000	4.0000	+7.527%	73	10,666	-26.250%
2026-07-30	3.3000	3.7200	3.3000	3.7200	+4.789%	8	10,735	-20.699%
2026-07-29	3.6600	3.6600	3.5000	3.5500	+1.719%	7	10,743	-16.901%
2026-07-28	3.7000	3.7000	3.2000	3.4900	-12.750%	115	10,745	-15.473%
2026-07-24	4.1600	4.1600	3.9500	4.0000	0.000%	12	10,751	-26.250%
2026-07-23	4.2400	4.2400	3.8000	4.0000	-11.111%	73	10,752	-26.250%
2026-07-22	4.2500	4.5000	4.2200	4.5000	+3.448%	12	10,749	-34.444%
2026-07-21	4.3100	4.3500	4.3100	4.3500	0.000%	8	10,745	-32.184%
2026-07-20	4.3800	4.3800	4.1500	4.3500	-5.844%	46	10,753	-32.184%
2026-07-17	4.4500	4.6200	4.3900	4.6200	+0.654%	31	10,778	-36.147%
2026-07-16	5.7000	5.7000	4.5500	4.5900	-23.627%	110	10,776	-35.730%
2026-07-15	5.9300	6.0100	5.8000	6.0100	+0.167%	105	10,835	-50.915%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-3.226%	3	10,917	-50.833%
2026-07-13	6.2700	6.2700	5.8500	6.2000	-8.148%	44	10,919	-52.419%
2026-07-09	6.7500	6.7500	6.7500	6.7500	+6.299%	1	10,909	-56.296%
2026-07-08	6.4000	6.4000	6.3500	6.3500	-2.308%	3	10,908	-53.543%
2026-07-07	6.3000	6.6400	6.2700	6.5000	-6.475%	10	10,910	-54.615%
2026-07-06	7.2800	7.4000	6.9500	6.9500	+2.206%	9	10,911	-57.554%
2026-07-02	7.6000	7.6000	6.6200	6.8000	-16.564%	26	10,915	-56.618%
2026-07-01	8.2000	8.8100	8.1500	8.1500	+3.822%	163	10,915	-63.804%
2026-06-30	7.7500	8.2000	7.6500	7.8500	+0.641%	265	10,994	-62.420%
2026-06-29	6.8500	7.8100	6.6500	7.8000	+16.244%	494	11,155	-62.179%
2026-06-26	6.1500	6.7100	6.0500	6.7100	+19.821%	279	11,358	-56.036%
2026-06-25	5.5000	6.0500	5.4500	5.6000	+28.736%	482	11,520	-47.321%
2026-06-24	4.6000	4.6800	4.2500	4.3500	-1.136%	42	11,892	-32.184%
2026-06-23	4.3900	4.4000	4.3900	4.4000	+2.326%	6	11,903	-32.955%
2026-06-22	4.0000	4.5700	4.0000	4.3000	+9.694%	51	11,902	-31.395%
2026-06-18	4.1000	4.1500	3.8300	3.9200	-14.410%	157	11,886	-24.745%
2026-06-17	4.7200	4.8500	4.5500	4.5800	+0.659%	42	11,886	-35.590%
2026-06-16	4.6300	4.7300	4.5000	4.5500	-11.650%	62	11,884	-35.165%
2026-06-15	5.1400	5.1500	5.1400	5.1500	+7.516%	21	11,920	-42.718%
2026-06-12	4.9000	4.9000	4.7600	4.7900	-0.208%	68	11,901	-38.413%
2026-06-11	4.6000	4.8500	4.6000	4.8000	+7.865%	1,046	11,941	-38.542%
2026-06-10	4.8500	4.8500	4.3500	4.4500	+2.299%	41	11,990	-33.708%
2026-06-09	4.3700	4.7500	3.8500	4.3500	-7.447%	279	12,003	-32.184%
2026-06-08	4.9500	5.2000	4.7000	4.7000	-3.093%	30	11,928	-37.234%
2026-06-05	5.3500	5.7000	4.7000	4.8500	-25.385%	304	11,913	-39.175%
2026-06-04	5.4500	6.5000	5.4500	6.5000	+13.043%	387	12,064	-54.615%
2026-06-03	5.7000	6.2000	5.4000	5.7500	-1.709%	185	12,341	-48.696%
2026-06-02	5.0500	5.8500	5.0500	5.8500	+11.855%	227	12,411	-49.573%
2026-06-01	4.7500	5.3500	4.6000	5.2300	+14.442%	476	12,440	-43.595%
2026-05-29	4.7500	4.7500	4.3500	4.5700	+3.864%	99	12,458	-35.449%
2026-05-28	4.1500	4.5500	4.0000	4.4000	+2.326%	129	12,517	-32.955%
2026-05-27	3.7000	4.4500	3.5000	4.3000	+5.911%	373	12,546	-31.395%
2026-05-26	3.7500	4.2200	3.6900	4.0600	+16.000%	649	12,629	-27.340%
2026-05-22	2.6400	3.6500	2.5000	3.5000	+41.129%	3,575	13,581	-15.714%
2026-05-21	2.0400	2.4800	1.9800	2.4800	+19.231%	451	13,807	+18.952%
2026-05-20	2.0000	2.1000	2.0000	2.0800	-3.704%	18	13,807	+41.827%
2026-05-19	2.0100	2.1600	2.0100	2.1600	-2.262%	36	14,058	+36.574%
2026-05-18	2.1000	2.3600	2.0900	2.2100	+9.950%	269	14,058	+33.484%
2026-05-15	1.9000	2.1200	1.8500	2.0100	+0.500%	169	14,058	+46.766%
2026-05-14	1.9900	2.2000	1.9500	2.0000	+2.564%	224	14,029	+47.500%
2026-05-13	1.9800	2.1500	1.8300	1.9500	-4.412%	73	13,929	+51.282%
2026-05-12	1.9000	2.0400	1.8200	2.0400	-1.449%	102	13,929	+44.608%
2026-05-11	2.2000	2.2500	2.0000	2.0700	-7.175%	457	13,929	+42.512%
2026-05-08	2.1000	2.3000	2.0100	2.2300	+14.359%	326	13,906	+32.287%
2026-05-07	1.9200	2.0100	1.7900	1.9500	+2.094%	977	13,972	+51.282%
2026-05-06	1.5200	1.9600	1.4000	1.9100	+24.026%	358	14,520	+54.450%
2026-05-05	1.6500	1.7000	1.4600	1.5400	-3.750%	113	14,348	+91.558%
2026-05-04	1.8900	1.9700	1.5600	1.6000	+16.788%	1,854	14,386	+84.375%
2026-05-01	1.5000	1.5000	1.3200	1.3700	-0.725%	96	14,352	+115.328%
2026-04-30	1.3900	1.4000	1.2800	1.3800	-1.429%	172	14,352	+113.768%
2026-04-29	1.2200	1.4000	1.2000	1.4000	+16.667%	281	14,316	+110.714%
2026-04-28	1.2800	1.3000	1.1600	1.2000	-7.692%	58	14,498	+145.833%
2026-04-27	1.1300	1.3000	1.1000	1.3000	+15.044%	897	14,524	+126.923%
2026-04-24	1.2200	1.2200	1.0000	1.1300	-0.877%	577	13,729	+161.062%
2026-04-23	1.1700	1.3000	1.1400	1.1400	-14.925%	254	13,635	+158.772%
2026-04-22	1.5500	1.5900	1.3200	1.3400	-10.667%	442	13,754	+120.149%
2026-04-21	1.4100	1.5500	1.3300	1.5000	+4.895%	504	13,908	+96.667%
2026-04-20	1.0200	1.5700	1.0100	1.4300	+53.763%	2,740	13,908	+106.294%
2026-04-17	0.8300	1.0000	0.8300	0.9300	+13.415%	795	14,654	+217.204%
2026-04-16	0.5100	0.8300	0.5100	0.8200	+57.692%	1,720	15,080	+259.756%
2026-04-15	0.5000	0.5500	0.4800	0.5200	+15.556%	578	16,322	+467.308%
2026-04-14	0.4900	0.4900	0.4300	0.4500	+2.273%	413	16,361	+555.556%
2026-04-13	0.4500	0.4500	0.4100	0.4400	-2.222%	35	16,126	+570.455%
2026-04-10	0.4000	0.4500	0.4000	0.4500	+15.385%	54	16,097	+555.556%
2026-04-09	0.4200	0.5200	0.3900	0.3900	+11.429%	1,551	16,045	+656.410%
2026-04-08	0.3600	0.3700	0.3500	0.3500	+6.061%	178	15,952	+742.857%
2026-04-07	0.3500	0.3500	0.3200	0.3300	-13.158%	35	15,774	+793.939%
2026-04-06	0.3500	0.3800	0.3500	0.3800	+15.152%	22	15,803	+676.316%
2026-04-02	0.3100	0.3400	0.3000	0.3300	+10.000%	55	15,775	+793.939%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+3.448%	10	15,775	+883.333%
2026-03-31	0.2800	0.2900	0.2700	0.2900	+7.407%	19	15,775	+917.241%
2026-03-30	0.3000	0.3000	0.2600	0.2700	0.000%	16	15,778	+992.593%
2026-03-27	0.2700	0.2800	0.2600	0.2700	-3.571%	90	15,789	+992.593%
2026-03-26	0.3000	0.3000	0.2800	0.2800	0.000%	6	15,792	+953.571%
2026-03-25	0.3000	0.3100	0.2800	0.2800	0.000%	138	15,797	+953.571%
2026-03-24	0.3400	0.3400	0.2800	0.2800	-6.667%	13	15,795	+953.571%
2026-03-23	0.3000	0.3100	0.3000	0.3000	+7.143%	121	15,784	+883.333%
2026-03-20	0.2900	0.2900	0.2800	0.2800	-3.448%	150	15,784	+953.571%
2026-03-19	0.3100	0.3100	0.2300	0.2900	-12.121%	442	15,743	+917.241%
2026-03-18	0.3300	0.3300	0.3300	0.3300	+3.125%	50	15,709	+793.939%
2026-03-17	0.3400	0.3500	0.3200	0.3200	+6.667%	47	15,659	+821.875%
2026-03-16	0.3300	0.3300	0.3000	0.3000	-9.091%	140	15,659	+883.333%
2026-03-13	0.3500	0.3500	0.3300	0.3300	-10.811%	21	15,553	+793.939%
2026-03-12	0.3900	0.3900	0.3700	0.3700	-2.632%	8	15,543	+697.297%
2026-03-11	0.3900	0.3900	0.3800	0.3800	+2.703%	148	15,542	+676.316%
2026-03-10	0.4500	0.4500	0.3700	0.3700	+2.778%	552	15,396	+697.297%
2026-03-09	0.3800	0.3800	0.3600	0.3600	0.000%	107	15,043	+719.444%
2026-03-06	0.3900	0.3900	0.3500	0.3600	-12.195%	192	14,938	+719.444%
2026-03-05	0.3300	0.4300	0.3300	0.4100	+5.128%	142	14,770	+619.512%
2026-03-04	0.3600	0.4000	0.3600	0.3900	+5.405%	134	14,704	+656.410%
2026-03-03	0.3400	0.3700	0.3400	0.3700	+5.714%	114	14,610	+697.297%
2026-03-02	0.3800	0.3800	0.3500	0.3500	0.000%	541	14,506	+742.857%
2026-02-27	0.3900	0.3900	0.3500	0.3500	-10.256%	101	14,972	+742.857%
2026-02-26	0.3500	0.4000	0.3500	0.3900	+11.429%	230	14,902	+656.410%
2026-02-25	0.3600	0.3700	0.3500	0.3500	0.000%	173	14,913	+742.857%
2026-02-24	0.3600	0.3600	0.3500	0.3500	+2.941%	21	14,913	+742.857%
2026-02-23	0.3600	0.3600	0.3400	0.3400	-12.821%	128	14,895	+767.647%
2026-02-20	0.3900	0.3900	0.3900	0.3900	+2.632%	2	14,809	+656.410%
2026-02-19	0.3700	0.3800	0.3700	0.3800	0.000%	45	14,809	+676.316%
2026-02-18	0.3900	0.4000	0.3800	0.3800	+2.703%	230	14,785	+676.316%
2026-02-17	0.3900	0.3900	0.3500	0.3700	-9.756%	36	14,604	+697.297%
2026-02-13	0.4000	0.4100	0.3800	0.4100	+7.895%	168	14,586	+619.512%
2026-02-12	0.3900	0.4000	0.3600	0.3800	-9.524%	94	14,586	+676.316%
2026-02-10	0.4300	0.4300	0.4200	0.4200	+5.000%	13	14,546	+602.381%
2026-02-09	0.4000	0.4100	0.3800	0.4000	-4.762%	377	14,536	+637.500%
2026-02-06	0.3900	0.4200	0.3900	0.4200	+13.514%	147	14,173	+602.381%
2026-02-05	0.4000	0.4300	0.3700	0.3700	-7.500%	68	14,117	+697.297%
2026-02-04	0.3500	0.4000	0.3500	0.4000	+2.564%	223	14,137	+637.500%
2026-02-03	0.4300	0.4300	0.3800	0.3900	-15.217%	430	14,075	+656.410%
2026-02-02	0.4300	0.4900	0.4300	0.4600	-11.538%	1,744	13,809	+541.304%
2026-01-30	0.5000	0.5200	0.4600	0.5200	+10.638%	38	13,827	+467.308%
2026-01-29	0.5200	0.5200	0.4600	0.4700	-11.321%	501	13,839	+527.660%
2026-01-28	0.5500	0.5500	0.5300	0.5300	-1.852%	327	13,771	+456.604%
2026-01-27	0.5500	0.5500	0.5300	0.5400	-1.818%	35	13,470	+446.296%
2026-01-26	0.5500	0.5600	0.5500	0.5500	-3.509%	30	13,471	+436.364%
2026-01-23	0.5800	0.6000	0.5700	0.5700	+1.786%	79	13,490	+417.544%
2026-01-22	0.5800	0.5800	0.5600	0.5600	0.000%	239	13,505	+426.786%
2026-01-21	0.5800	0.5800	0.5300	0.5600	-6.667%	145	13,285	+426.786%
2026-01-20	0.5800	0.6000	0.5100	0.6000	0.000%	334	13,164	+391.667%
2026-01-16	0.6400	0.6400	0.5900	0.6000	-7.692%	736	12,818	+391.667%
2026-01-15	0.6200	0.6600	0.6100	0.6500	+12.069%	497	12,818	+353.846%
2026-01-14	0.5900	0.5900	0.5700	0.5800	-4.918%	203	12,466	+408.621%
2026-01-13	0.6500	0.6600	0.6000	0.6100	-6.154%	74	12,264	+383.607%
2026-01-12	0.5500	0.6700	0.5500	0.6500	+8.333%	205	12,253	+353.846%
2026-01-09	0.6000	0.6000	0.6000	0.6000	+5.263%	3	12,225	+391.667%
2026-01-08	0.6300	0.6300	0.5600	0.5700	-12.308%	50	12,222	+417.544%
2026-01-07	0.6800	0.6800	0.6000	0.6500	+4.839%	34	12,184	+353.846%
2026-01-06	0.6300	0.6500	0.6100	0.6200	+5.085%	121	12,151	+375.806%
2026-01-05	0.5800	0.5900	0.5800	0.5900	-1.667%	174	11,869	+400.000%
2026-01-02	0.6000	0.6200	0.5800	0.6000	+7.143%	90	11,869	+391.667%
2025-12-31	0.6100	0.6100	0.5500	0.5600	-6.667%	227	11,900	+426.786%
2025-12-30	0.6000	0.6200	0.6000	0.6000	-1.639%	78	11,900	+391.667%
2025-12-29	0.6600	0.6600	0.6100	0.6100	-6.154%	24	11,837	+383.607%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-7.143%	5	11,857	+353.846%
2025-12-24	0.7000	0.7000	0.7000	0.7000	0.000%	3	11,854	+321.429%
2025-12-23	0.7000	0.7000	0.7000	0.7000	+4.478%	2	11,854	+321.429%
2025-12-22	0.6500	0.7800	0.6400	0.6700	+11.667%	54	11,856	+340.299%
2025-12-19	0.7600	0.7600	0.5700	0.6000	-34.783%	374	11,827	+391.667%
2025-12-18	0.9400	0.9400	0.8900	0.9200	-2.128%	174	11,539	+220.652%
2025-12-17	0.9400	0.9400	0.9400	0.9400	+1.075%	20	11,580	+213.830%
2025-12-16	0.8800	0.9500	0.8800	0.9300	+5.682%	18	11,560	+217.204%
2025-12-15	0.9300	0.9600	0.8800	0.8800	0.000%	58	11,552	+235.227%
2025-12-12	0.9000	0.9000	0.8300	0.8800	-9.278%	21	11,506	+235.227%
2025-12-11	0.9700	0.9700	0.9700	0.9700	+2.105%	10	11,505	+204.124%
2025-12-10	0.9500	0.9500	0.9200	0.9500	-2.062%	7	11,495	+210.526%
2025-12-09	0.9900	0.9900	0.9600	0.9700	+2.105%	19	11,499	+204.124%
2025-12-08	0.9100	0.9500	0.9100	0.9500	+6.742%	21	11,487	+210.526%
2025-12-05	0.8800	0.9700	0.8800	0.8900	+9.877%	161	11,468	+231.461%
2025-12-04	0.8500	0.8500	0.7900	0.8100	-1.220%	133	11,542	+264.198%
2025-12-03	0.7900	0.8200	0.7700	0.8200	+7.895%	66	11,473	+259.756%
2025-12-02	0.8000	0.8100	0.7600	0.7600	+1.333%	39	11,417	+288.158%
2025-12-01	0.7700	0.8100	0.7400	0.7500	-9.639%	64	11,380	+293.333%
2025-11-28	0.8300	0.8300	0.8300	0.8300	+2.469%	1	11,332	+255.422%
2025-11-26	0.7900	0.8100	0.7600	0.8100	+9.459%	162	11,449	+264.198%
2025-11-25	0.8100	0.8200	0.7400	0.7400	-12.941%	39	11,449	+298.649%
2025-11-24	0.9000	0.9000	0.8500	0.8500	0.000%	31	11,422	+247.059%
2025-11-21	0.8900	0.8900	0.8100	0.8500	-2.299%	64	11,398	+247.059%
2025-11-19	0.9200	0.9200	0.8700	0.8700	+2.353%	6	11,336	+239.080%
2025-11-18	0.8700	0.8700	0.8500	0.8500	-4.494%	2	11,341	+247.059%
2025-11-17	0.9200	0.9200	0.8500	0.8900	-2.198%	16	11,340	+231.461%
2025-11-14	0.9000	0.9600	0.9000	0.9100	-5.208%	84	11,348	+224.176%
2025-11-13	1.0200	1.0200	0.9500	0.9600	-4.950%	264	11,326	+207.292%
2025-11-12	1.0700	1.0800	1.0100	1.0100	-8.182%	13	11,130	+192.079%
2025-11-11	1.0800	1.1000	1.0800	1.1000	-3.509%	5	11,126	+168.182%
2025-11-10	1.1000	1.1400	1.0600	1.1400	+8.571%	20	11,126	+158.772%
2025-11-07	1.0800	1.0800	1.0000	1.0500	-11.017%	147	11,110	+180.952%
2025-11-06	1.1700	1.1800	1.1200	1.1800	-1.667%	119	11,027	+150.000%
2025-11-05	1.1800	1.2000	1.1800	1.2000	+0.840%	15	11,016	+145.833%
2025-11-04	1.1500	1.2300	1.1500	1.1900	-4.800%	82	11,031	+147.899%
2025-11-03	1.3200	1.4500	1.2100	1.2500	-3.846%	177	11,166	+136.000%
2025-10-31	1.3000	1.3600	1.2800	1.3000	+4.000%	99	11,166	+126.923%
2025-10-30	1.2400	1.3800	1.2400	1.2500	-7.407%	53	11,123	+136.000%
2025-10-29	1.3300	1.3500	1.2500	1.3500	+1.504%	75	11,080	+118.519%
2025-10-28	1.1600	1.3600	1.1600	1.3300	+5.556%	137	11,035	+121.805%
2025-10-27	1.2600	1.2900	1.2400	1.2600	-1.563%	504	11,206	+134.127%
2025-10-24	1.3000	1.3000	1.2200	1.2800	+5.785%	155	11,206	+130.469%
2025-10-23	1.1500	1.2100	1.1500	1.2100	+8.036%	13	11,073	+143.802%
2025-10-22	1.2500	1.4300	1.0900	1.1200	-5.085%	426	11,080	+163.393%
2025-10-21	1.1000	1.1800	1.0900	1.1800	+8.257%	143	10,921	+150.000%
2025-10-20	1.0800	1.1300	1.0100	1.0900	+1.869%	99	10,786	+170.642%
2025-10-17	1.0000	1.0700	1.0000	1.0700	+4.902%	16	10,739	+175.701%
2025-10-16	1.1600	1.2000	1.0000	1.0200	-4.673%	35	10,752	+189.216%
2025-10-15	1.0800	1.1300	1.0000	1.0700	-16.406%	77	10,761	+175.701%
2025-10-14	1.0000	1.2800	0.9500	1.2800	+21.905%	67	10,720	+130.469%
2025-10-13	1.0000	1.1000	1.0000	1.0500	0.000%	40	10,683	+180.952%
2025-10-10	1.3000	1.3000	1.0500	1.0500	-16.000%	164	10,694	+180.952%
2025-10-09	1.2300	1.2800	1.2000	1.2500	+2.459%	179	10,732	+136.000%
2025-10-08	1.1400	1.2400	1.1300	1.2200	+6.087%	567	10,583	+141.803%
2025-10-07	1.2200	1.2200	1.1200	1.1500	-4.167%	97	10,257	+156.522%
2025-10-06	1.1100	1.3000	1.0600	1.2000	+17.647%	356	10,257	+145.833%
2025-10-03	1.1300	1.1300	1.0000	1.0200	-13.559%	731	10,376	+189.216%
2025-10-02	1.2200	1.2200	1.1400	1.1800	-2.479%	278	10,231	+150.000%
2025-10-01	1.2500	1.2500	1.1500	1.2100	-4.724%	768	10,275	+143.802%
2025-09-30	1.3200	1.3500	1.1500	1.2700	-6.618%	263	10,706	+132.283%
2025-09-29	1.4100	1.4200	1.3100	1.3600	+0.741%	548	10,766	+116.912%
2025-09-26	1.1500	1.5000	1.1500	1.3500	+14.407%	711	10,624	+118.519%
2025-09-25	0.7800	1.1900	0.7800	1.1800	+20.408%	1,526	10,188	+150.000%
2025-09-24	1.0000	1.0000	0.9300	0.9800	+5.376%	167	10,421	+201.020%
2025-09-23	1.0500	1.0700	0.9300	0.9300	-7.000%	186	10,412	+217.204%
2025-09-22	0.9400	1.0600	0.9200	1.0000	+9.890%	540	10,327	+195.000%
2025-09-19	0.9200	0.9400	0.9000	0.9100	0.000%	278	10,144	+224.176%
2025-09-18	0.8500	0.9400	0.8100	0.9100	+18.182%	949	9,938	+224.176%
2025-09-17	0.8200	0.8300	0.7700	0.7700	-4.938%	482	9,167	+283.117%
2025-09-16	0.8000	0.9400	0.7100	0.8100	0.000%	448	8,742	+264.198%
2025-09-15	0.7900	0.8400	0.7600	0.8100	+6.579%	1,901	8,699	+264.198%
2025-09-12	0.7400	0.7700	0.7000	0.7600	+4.110%	105	6,997	+288.158%
2025-09-11	0.7000	0.7300	0.6600	0.7300	+7.353%	120	6,919	+304.110%
2025-09-10	0.6700	0.7000	0.6600	0.6800	-1.449%	44	6,854	+333.824%
2025-09-09	0.7100	0.7400	0.6700	0.6900	-2.817%	107	6,812	+327.536%
2025-09-08	0.7500	0.7500	0.7100	0.7100	-4.054%	22	6,762	+315.493%
2025-09-05	0.7200	0.7400	0.7100	0.7400	+5.714%	15	6,780	+298.649%
2025-09-04	0.6500	0.7000	0.6500	0.7000	0.000%	19	6,765	+321.429%
2025-09-03	0.7000	0.7000	0.6900	0.7000	0.000%	23	6,754	+321.429%
2025-09-02	0.7100	0.7100	0.7000	0.7000	-5.405%	21	6,735	+321.429%
2025-08-29	0.6900	0.8000	0.6900	0.7400	+5.714%	152	6,676	+298.649%
2025-08-28	0.7400	0.7400	0.6700	0.7000	-4.110%	138	6,676	+321.429%
2025-08-27	0.7500	0.7800	0.7300	0.7300	+4.286%	34	6,546	+304.110%
2025-08-26	0.7000	0.7000	0.7000	0.7000	+1.449%	10	6,507	+321.429%
2025-08-25	0.6800	0.7000	0.6700	0.6900	+6.154%	28	6,507	+327.536%
2025-08-21	0.6500	0.6500	0.6500	0.6500	+4.839%	1	6,491	+353.846%
2025-08-20	0.6000	0.6200	0.6000	0.6200	-1.587%	3	6,490	+375.806%
2025-08-19	0.6900	0.6900	0.6100	0.6300	-7.353%	187	6,491	+368.254%
2025-08-18	0.6400	0.7000	0.6400	0.6800	+4.615%	40	6,371	+333.824%
2025-08-15	0.6700	0.6700	0.6500	0.6500	-4.412%	72	6,364	+353.846%
2025-08-14	0.6700	0.7000	0.6500	0.6800	-1.449%	18	6,373	+333.824%
2025-08-13	0.6500	0.6900	0.6500	0.6900	+4.545%	31	6,357	+327.536%
2025-08-12	0.6600	0.6600	0.6500	0.6600	+1.538%	198	6,334	+346.970%
2025-08-11	0.6500	0.6500	0.6400	0.6500	-4.412%	20	6,333	+353.846%
2025-08-08	0.6800	0.6800	0.6500	0.6800	+4.615%	80	6,338	+333.824%
2025-08-07	0.6700	0.6900	0.6000	0.6500	-8.451%	89	6,278	+353.846%
2025-08-06	0.7100	0.7100	0.6900	0.7100	-1.389%	37	6,272	+315.493%
2025-08-05	0.7200	0.7300	0.6800	0.7200	-5.263%	36	6,271	+309.722%
2025-08-04	0.7700	0.7800	0.6900	0.7600	+13.433%	123	6,279	+288.158%
2025-08-01	0.7000	0.7000	0.6600	0.6700	-9.459%	301	6,248	+340.299%
2025-07-31	0.7100	0.7500	0.7100	0.7400	0.000%	117	6,189	+298.649%
2025-07-30	0.7700	0.7900	0.7400	0.7400	+1.370%	41	6,194	+298.649%
2025-07-29	0.7700	0.7900	0.7300	0.7300	-12.048%	80	6,155	+304.110%
2025-07-28	0.8500	0.8500	0.8100	0.8300	-1.190%	45	6,169	+255.422%
2025-07-25	0.8500	0.9000	0.8200	0.8400	-7.692%	59	6,198	+251.190%
2025-07-24	1.0200	1.0200	0.8900	0.9100	-8.081%	13	6,192	+224.176%
2025-07-23	0.9200	1.0000	0.9100	0.9900	+12.500%	172	6,181	+197.980%
2025-07-22	0.8200	0.8800	0.8000	0.8800	+4.762%	16	6,127	+235.227%
2025-07-21	0.8700	0.8900	0.8100	0.8400	-2.326%	177	6,121	+251.190%
2025-07-18	1.0200	1.0200	0.8300	0.8600	-6.522%	88	6,239	+243.023%
2025-07-17	0.9400	0.9500	0.9000	0.9200	-2.128%	36	6,157	+220.652%
2025-07-16	0.9100	0.9700	0.9100	0.9400	-6.000%	42	6,121	+213.830%
2025-07-15	0.9200	1.0000	0.9200	1.0000	+6.383%	71	6,141	+195.000%
2025-07-14	0.9400	0.9700	0.9400	0.9400	0.000%	19	6,180	+213.830%
2025-07-11	1.0000	1.0000	0.9300	0.9400	-5.051%	177	6,173	+213.830%
2025-07-10	0.9600	1.0500	0.9600	0.9900	-2.941%	102	6,041	+197.980%
2025-07-09	1.0600	1.0700	1.0100	1.0200	-3.774%	21	6,099	+189.216%
2025-07-08	1.1000	1.1000	1.0600	1.0600	-5.357%	23	6,093	+178.302%
2025-07-07	1.1100	1.1200	1.0700	1.1200	-2.609%	16	6,098	+163.393%
2025-07-03	1.1200	1.2000	1.0900	1.1500	+6.481%	81	6,028	+156.522%
2025-07-02	1.1500	1.1500	1.0300	1.0800	-6.087%	64	6,028	+173.148%
2025-07-01	1.3400	1.3400	1.1300	1.1500	-8.000%	27	6,008	+156.522%
2025-06-30	1.3100	1.3700	1.2500	1.2500	+1.626%	26	5,984	+136.000%
2025-06-27	1.3600	1.3600	1.2300	1.2300	-10.870%	57	5,969	+139.837%
2025-06-26	1.4000	1.4300	1.3300	1.3800	-9.211%	242	5,940	+113.768%
2025-06-25	1.5700	1.7700	1.4500	1.5200	+34.513%	237	5,979	+94.079%
2025-06-24	1.2500	1.2500	1.1300	1.1300	-3.419%	247	6,009	+161.062%
2025-06-23	1.1200	1.1900	1.1000	1.1700	+4.464%	92	5,960	+152.137%
2025-06-20	1.2000	1.2000	1.1200	1.1200	-5.085%	130	5,952	+163.393%
2025-06-18	1.2400	1.2400	1.1800	1.1800	0.000%	25	5,968	+150.000%
2025-06-17	1.1700	1.1800	1.1700	1.1800	+14.563%	5	5,968	+150.000%
2025-06-16	1.1000	1.1300	1.0300	1.0300	-1.905%	108	5,970	+186.408%
2025-06-13	1.0500	1.0500	1.0500	1.0500	-5.405%	26	6,001	+180.952%
2025-06-12	1.1100	1.1100	1.1100	1.1100	0.000%	1	6,003	+165.766%
2025-06-11	1.1200	1.1200	1.1100	1.1100	-0.893%	11	6,003	+165.766%
2025-06-10	1.1100	1.1200	1.0000	1.1200	+2.752%	22	5,998	+163.393%
2025-06-09	1.1100	1.1200	1.0800	1.0900	0.000%	21	5,995	+170.642%
2025-06-06	1.0700	1.1000	1.0000	1.0900	+4.808%	230	5,980	+170.642%
2025-06-05	1.1200	1.1200	1.0400	1.0400	+7.216%	46	5,960	+183.654%
2025-06-04	0.9700	1.0300	0.9700	0.9700	-6.731%	18	5,950	+204.124%
2025-06-03	1.0100	1.0400	1.0100	1.0400	+2.970%	32	5,963	+183.654%
2025-06-02	0.9600	1.0300	0.9600	1.0100	+2.020%	20	5,944	+192.079%
2025-05-30	1.0200	1.0200	0.9900	0.9900	-4.808%	60	5,952	+197.980%
2025-05-29	1.0500	1.0500	1.0400	1.0400	-3.704%	15	5,932	+183.654%
2025-05-28	1.0100	1.0800	1.0100	1.0800	-0.917%	41	5,935	+173.148%
2025-05-27	0.9400	1.0900	0.9400	1.0900	+22.472%	166	5,918	+170.642%
2025-05-23	0.9400	0.9400	0.8900	0.8900	-9.184%	58	5,915	+231.461%
2025-05-22	1.0000	1.0300	0.9800	0.9800	0.000%	35	5,915	+201.020%
2025-05-21	1.0000	1.0000	0.9600	0.9800	-6.667%	56	5,880	+201.020%
2025-05-20	1.0000	1.0500	1.0000	1.0500	+7.143%	63	5,829	+180.952%
2025-05-19	0.9500	0.9800	0.9100	0.9800	+3.158%	41	5,819	+201.020%
2025-05-16	0.9500	0.9500	0.9500	0.9500	0.000%	20	5,810	+210.526%
2025-05-15	0.9000	0.9900	0.9000	0.9500	-5.000%	29	5,810	+210.526%
2025-05-14	1.0100	1.0100	0.9900	1.0000	0.000%	21	5,835	+195.000%
2025-05-13	1.0000	1.0300	0.9200	1.0000	0.000%	41	5,825	+195.000%
2025-05-12	0.9500	1.0000	0.9500	1.0000	+11.111%	162	5,823	+195.000%
2025-05-09	1.0000	1.0000	0.9000	0.9000	-11.765%	20	5,689	+227.778%
2025-05-08	0.9900	1.0200	0.9800	1.0200	+6.250%	10	5,688	+189.216%
2025-05-07	0.8500	0.9600	0.8400	0.9600	+14.286%	15	5,679	+207.292%
2025-05-06	0.8500	0.8500	0.8400	0.8400	-6.667%	3	5,669	+251.190%
2025-05-05	0.7900	0.9000	0.7900	0.9000	+7.143%	20	5,669	+227.778%
2025-05-02	0.7800	0.8400	0.7800	0.8400	+7.692%	198	5,672	+251.190%
2025-04-30	0.7200	0.7800	0.7200	0.7800	+4.000%	8	5,762	+278.205%
2025-04-29	0.7500	0.7500	0.7500	0.7500	0.000%	20	5,762	+293.333%
2025-04-28	0.7500	0.7600	0.7500	0.7500	-1.316%	24	5,762	+293.333%
2025-04-25	0.7600	0.7600	0.7600	0.7600	+1.333%	12	5,754	+288.158%
2025-04-24	0.7400	0.8500	0.7400	0.7500	+5.634%	69	5,749	+293.333%
2025-04-23	0.7600	0.7700	0.7000	0.7100	-4.054%	187	5,754	+315.493%
2025-04-22	0.7400	0.7400	0.7400	0.7400	+15.625%	1	5,750	+298.649%
2025-04-21	0.6400	0.6500	0.6100	0.6400	-5.882%	34	5,750	+360.938%
2025-04-17	0.6900	0.7200	0.6800	0.6800	0.000%	56	5,716	+333.824%
2025-04-16	0.7000	0.7000	0.6800	0.6800	-1.449%	2	5,716	+333.824%
2025-04-15	0.7000	0.7200	0.6900	0.6900	-2.817%	26	5,715	+327.536%
2025-04-14	0.7300	0.7300	0.6700	0.7100	-1.389%	33	5,710	+315.493%
2025-04-11	0.7500	0.7500	0.7000	0.7200	0.000%	48	5,699	+309.722%
2025-04-10	0.5100	0.7200	0.5100	0.7200	-5.263%	5	5,696	+309.722%
2025-04-09	0.6000	0.8400	0.5500	0.7600	+22.581%	70	5,692	+288.158%
2025-04-08	0.6500	0.7100	0.6000	0.6200	-1.587%	134	5,714	+375.806%
2025-04-07	0.7000	0.7000	0.5000	0.6300	-10.000%	93	5,698	+368.254%
2025-04-04	0.6500	0.7000	0.6100	0.7000	-6.667%	600	5,759	+321.429%
2025-04-03	0.5400	0.7800	0.5400	0.7500	-12.791%	366	5,986	+293.333%
2025-04-02	0.6700	0.9100	0.6700	0.8600	-19.626%	195	5,880	+243.023%
2025-04-01	1.0500	1.1200	1.0400	1.0700	-1.835%	45	5,837	+175.701%
2025-03-31	1.1000	1.1000	1.0400	1.0900	-9.167%	34	5,808	+170.642%
2025-03-28	1.2200	1.2200	1.1200	1.2000	-4.000%	346	5,816	+145.833%
2025-03-27	1.3000	1.3000	1.2500	1.2500	-7.407%	41	5,964	+136.000%
2025-03-26	1.3900	1.3900	1.3500	1.3500	-6.897%	5	5,932	+118.519%
2025-03-25	1.5100	1.5200	1.3700	1.4500	-5.844%	89	5,934	+103.448%
2025-03-24	1.6000	1.6000	1.5400	1.5400	+2.667%	29	5,964	+91.558%
2025-03-21	1.5100	1.5100	1.5000	1.5000	-5.660%	48	5,964	+96.667%
2025-03-20	1.6100	1.6100	1.5900	1.5900	-1.242%	4	5,972	+85.535%
2025-03-19	1.6600	1.6600	1.5700	1.6100	+3.871%	17	5,971	+83.230%
2025-03-18	1.5700	1.6000	1.5500	1.5500	-5.488%	115	5,965	+90.323%
2025-03-17	1.6500	1.7200	1.6400	1.6400	+1.235%	17	5,941	+79.878%
2025-03-14	1.6700	1.6700	1.6200	1.6200	+8.000%	18	5,941	+82.099%
2025-03-13	1.4900	1.5500	1.4900	1.5000	-4.459%	8	5,939	+96.667%
2025-03-12	1.6300	1.6300	1.5300	1.5700	-1.875%	15	5,939	+87.898%
2025-03-11	1.5300	1.6000	1.5000	1.6000	+13.475%	10	5,954	+84.375%
2025-03-10	1.6800	1.6800	1.4100	1.4100	-12.963%	29	5,954	+109.220%
2025-03-06	1.6800	1.6800	1.5800	1.6200	-10.497%	134	5,963	+82.099%
2025-03-05	1.7000	1.8100	1.7000	1.8100	+14.557%	125	5,963	+62.983%
2025-03-04	1.5000	1.6200	1.4500	1.5800	-1.250%	347	5,942	+86.709%
2025-03-03	2.0700	2.0700	1.5700	1.6000	-12.568%	142	6,149	+84.375%
2025-02-28	1.8000	1.9000	1.7700	1.8300	-2.660%	246	6,123	+61.202%
2025-02-27	2.0700	2.2700	1.8800	1.8800	-6.468%	64	6,130	+56.915%
2025-02-26	2.0600	2.1200	2.0000	2.0100	+3.608%	33	6,107	+46.766%