Dark

BRKB20270115C500
BRK.B Jan 15 2027 500.00 Call (BRKB270115C00500000)
option OPRA

EOD

Aug 27, 2026

26.36-5.180%(-1.44)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.2000	27.8000	24.4000	26.3600	-5.180%	49	17,818	0.000%
2026-08-26	28.2400	28.8300	27.6100	27.8000	+0.108%	32	17,808	-5.180%
2026-08-25	27.0000	28.2000	26.4000	27.7700	-1.525%	31	17,815	-5.077%
2026-08-24	25.3200	28.2000	25.3000	28.2000	+18.987%	483	17,819	-6.525%
2026-08-21	24.7000	25.7200	23.7000	23.7000	-1.250%	71	17,459	+11.224%
2026-08-20	25.0000	25.7500	24.0000	24.0000	-7.228%	145	17,453	+9.833%
2026-08-19	28.1000	30.0000	25.5800	25.8700	-7.607%	100	17,449	+1.894%
2026-08-18	27.3000	28.5000	26.0000	28.0000	+11.421%	86	17,428	-5.857%
2026-08-17	27.8300	28.0000	25.0000	25.1300	-12.347%	244	17,430	+4.895%
2026-08-14	30.0800	30.5500	28.6700	28.6700	-8.285%	92	17,402	-8.057%
2026-08-13	32.6800	32.6800	30.0000	31.2600	-5.273%	61	17,431	-15.675%
2026-08-12	34.9100	35.1300	31.8600	33.0000	-12.234%	64	17,429	-20.121%
2026-08-11	43.2500	43.4000	37.6000	37.6000	-19.486%	385	17,429	-29.894%
2026-08-10	46.3000	54.7000	45.7100	46.7000	+12.260%	168	17,591	-43.555%
2026-08-07	39.9700	42.4000	39.4000	41.6000	-8.066%	31	17,609	-36.635%
2026-08-06	44.3700	45.2500	39.9000	45.2500	+13.125%	404	17,598	-41.746%
2026-08-05	41.0000	41.0000	37.2800	40.0000	+1.266%	68	17,577	-34.100%
2026-08-04	34.9500	39.5000	34.0000	39.5000	+7.923%	91	17,570	-33.266%
2026-08-03	37.6500	42.3300	35.7500	36.6000	+1.357%	179	17,592	-27.978%
2026-07-31	33.4500	36.6000	33.4500	36.1100	+3.171%	27	17,667	-27.001%
2026-07-30	31.1000	35.0000	30.0000	35.0000	+4.105%	24	17,671	-24.686%
2026-07-29	34.6700	35.8000	33.4700	33.6200	-6.089%	86	17,672	-21.594%
2026-07-28	30.6000	37.2000	30.4500	35.8000	+36.122%	391	17,693	-26.369%
2026-07-27	26.1200	27.1000	25.0000	26.3000	+4.864%	67	17,770	+0.228%
2026-07-24	23.3500	26.5000	23.1000	25.0800	+10.631%	194	17,790	+5.104%
2026-07-23	21.6000	23.3000	21.0000	22.6700	+3.045%	55	17,857	+16.277%
2026-07-22	23.0000	24.0000	22.0000	22.0000	-5.579%	60	17,857	+19.818%
2026-07-21	22.5000	23.5000	22.0000	23.3000	-2.388%	91	17,852	+13.133%
2026-07-20	23.6000	24.4000	22.8000	23.8700	+1.359%	89	17,838	+10.432%
2026-07-17	27.1000	31.1000	23.5500	23.5500	-3.681%	326	17,822	+11.932%
2026-07-16	23.0000	24.4500	21.4000	24.4500	+7.002%	102	17,762	+7.812%
2026-07-15	23.8500	25.3500	22.5000	22.8500	-8.600%	102	17,752	+15.361%
2026-07-14	25.7500	27.4000	25.0000	25.0000	-12.281%	47	17,745	+5.440%
2026-07-13	28.0000	30.5000	27.5000	28.5000	+9.615%	24	17,764	-7.509%
2026-07-10	27.0000	27.6500	24.5000	26.0000	-3.704%	228	17,760	+1.385%
2026-07-09	27.3000	28.7200	26.4600	27.0000	-2.703%	96	17,691	-2.370%
2026-07-08	30.8000	31.9500	27.5000	27.7500	-18.502%	44	17,728	-5.009%
2026-07-07	37.6000	38.6000	33.3500	34.0500	-2.575%	108	17,733	-22.584%
2026-07-06	33.8000	35.5000	33.7000	34.9500	-1.964%	60	17,741	-24.578%
2026-07-02	31.9000	35.6500	31.9000	35.6500	+9.524%	299	17,800	-26.059%
2026-07-01	33.1000	33.6000	31.0000	32.5500	+2.358%	223	17,800	-19.017%
2026-06-30	29.2500	31.8000	29.2500	31.8000	+8.421%	151	17,846	-17.107%
2026-06-29	30.1000	32.0000	29.0000	29.3300	-4.150%	238	17,876	-10.126%
2026-06-26	26.8500	31.0000	26.0000	30.6000	+21.670%	336	17,865	-13.856%
2026-06-25	29.2500	29.2500	24.7000	25.1500	-12.369%	218	17,901	+4.811%
2026-06-24	28.2500	31.0500	28.2500	28.7000	+1.593%	198	17,920	-8.153%
2026-06-23	27.0000	28.8000	26.7000	28.2500	+9.031%	158	17,922	-6.690%
2026-06-22	27.0000	27.7400	25.2000	25.9100	-0.346%	125	17,946	+1.737%
2026-06-18	28.5000	28.6000	24.8000	26.0000	-5.109%	135	17,915	+1.385%
2026-06-17	29.1500	29.3000	26.3000	27.4000	-6.485%	711	17,915	-3.796%
2026-06-16	32.2500	32.3000	28.4000	29.3000	-1.843%	341	17,440	-10.034%
2026-06-15	27.8000	31.3400	27.3000	29.8500	+7.374%	1,224	17,529	-11.692%
2026-06-12	28.0500	28.6000	26.2000	27.8000	+7.919%	193	17,739	-5.180%
2026-06-11	25.0000	27.0000	24.2000	25.7600	-4.060%	443	17,725	+2.329%
2026-06-10	28.0000	29.2000	25.4000	26.8500	-3.417%	600	17,758	-1.825%
2026-06-09	28.0500	29.8000	26.3000	27.8000	+0.907%	1,073	17,939	-5.180%
2026-06-08	28.0000	29.7000	27.0000	27.5500	-5.000%	480	18,000	-4.319%
2026-06-05	23.8500	29.9500	23.8500	29.0000	+23.404%	2,189	18,085	-9.103%
2026-06-04	25.3500	25.3500	21.8000	23.5000	+4.444%	616	19,149	+12.170%
2026-06-03	20.3000	24.5000	20.3000	22.5000	+8.959%	795	19,188	+17.156%
2026-06-02	19.9700	21.5000	19.4000	20.6500	+4.293%	728	19,299	+27.651%
2026-06-01	20.4500	20.9500	19.1300	19.8000	-6.604%	1,977	19,278	+33.131%
2026-05-29	21.6500	22.1000	20.3000	21.2000	-4.933%	1,468	18,788	+24.340%
2026-05-28	23.0000	24.5000	22.2500	22.3000	-5.106%	389	18,386	+18.206%
2026-05-27	25.0000	26.8500	23.2500	23.5000	-9.266%	455	18,361	+12.170%
2026-05-26	26.5000	27.5000	25.4000	25.9000	-4.428%	192	18,258	+1.776%
2026-05-22	25.0000	27.5000	24.2500	27.1000	+11.753%	476	18,389	-2.731%
2026-05-21	23.3000	24.4500	22.4500	24.2500	-3.000%	364	18,393	+8.701%
2026-05-20	25.0000	25.5000	23.2500	25.0000	+0.806%	310	18,393	+5.440%
2026-05-19	27.7000	28.7300	24.6000	24.8000	-13.889%	218	18,284	+6.290%
2026-05-18	25.0000	29.5000	25.0000	28.8000	+11.628%	392	18,284	-8.472%
2026-05-15	27.7000	29.0500	25.5500	25.8000	-4.089%	438	18,284	+2.171%
2026-05-14	27.7000	27.7000	25.7000	26.9000	-2.888%	308	18,260	-2.007%
2026-05-13	26.2000	28.6000	25.8000	27.7000	+0.362%	419	18,240	-4.838%
2026-05-12	25.7000	30.2000	24.3000	27.6000	+13.208%	1,187	18,240	-4.493%
2026-05-11	24.5000	25.2000	23.0000	24.3800	+6.000%	585	18,240	+8.121%
2026-05-08	23.5000	24.4000	22.7000	23.0000	-0.433%	409	18,271	+14.609%
2026-05-07	21.0000	24.0000	21.0000	23.1000	+11.864%	886	18,332	+14.113%
2026-05-06	19.6000	21.2000	19.6000	20.6500	+5.897%	499	18,600	+27.651%
2026-05-05	20.7000	21.0000	19.1000	19.5000	-6.250%	1,318	18,594	+35.179%
2026-05-04	23.5500	25.8500	20.1000	20.8000	-12.421%	1,909	18,137	+26.731%
2026-05-01	23.8000	26.1000	23.7500	23.7500	-0.794%	556	17,647	+10.989%
2026-04-30	23.8000	25.9000	22.9700	23.9400	-3.662%	384	17,647	+10.109%
2026-04-29	25.9500	26.1500	24.6000	24.8500	-6.929%	198	17,632	+6.076%
2026-04-28	25.4000	27.6000	25.4000	26.7000	+8.537%	526	17,626	-1.273%
2026-04-27	22.8500	25.9500	22.8500	24.6000	+7.190%	994	17,679	+7.154%
2026-04-24	22.7000	23.4000	22.0000	22.9500	-4.969%	774	17,517	+14.858%
2026-04-23	22.0500	24.6000	22.0500	24.1500	+13.915%	667	17,465	+9.151%
2026-04-22	22.4000	23.3500	21.0000	21.2000	-6.402%	1,049	17,423	+24.340%
2026-04-21	23.9700	24.8000	22.4000	22.6500	-4.832%	531	17,317	+16.380%
2026-04-20	24.8000	25.3500	23.7000	23.8000	-4.609%	423	17,317	+10.756%
2026-04-17	25.6500	27.5000	24.7000	24.9500	-2.729%	537	17,267	+5.651%
2026-04-16	25.1000	26.1500	24.3000	25.6500	+2.600%	621	17,154	+2.768%
2026-04-15	27.0000	27.5000	25.0000	25.0000	-6.542%	673	17,101	+5.440%
2026-04-14	27.8000	28.5000	26.4000	26.7500	-6.632%	671	16,912	-1.458%
2026-04-13	29.4000	29.9000	27.5000	28.6500	-4.500%	519	16,866	-7.993%
2026-04-10	32.7000	33.1500	29.5000	30.0000	-8.815%	264	16,780	-12.133%
2026-04-09	30.5500	34.3000	30.5500	32.9000	+7.692%	170	16,666	-19.878%
2026-04-08	32.2000	32.5000	29.8000	30.5500	+0.394%	115	16,662	-13.715%
2026-04-07	29.9400	31.8000	29.5000	30.4300	-1.201%	329	16,647	-13.375%
2026-04-06	30.5700	32.0000	30.3000	30.8000	-1.282%	128	16,647	-14.416%
2026-04-02	32.2000	33.0000	30.9500	31.2000	-4.000%	145	16,629	-15.513%
2026-04-01	33.8000	34.1100	32.5000	32.5000	-2.985%	240	16,629	-18.892%
2026-03-31	33.2100	34.0000	31.7000	33.5000	+6.349%	196	16,580	-21.313%
2026-03-30	30.4000	33.1500	30.2000	31.5000	+9.565%	245	16,555	-16.317%
2026-03-27	31.4500	31.9000	28.7500	28.7500	-10.991%	533	16,587	-8.313%
2026-03-26	32.0000	33.3000	31.7500	32.3000	+0.937%	591	16,519	-18.390%
2026-03-25	35.2000	35.2000	32.0000	32.0000	-7.004%	823	16,358	-17.625%
2026-03-24	34.0000	36.6000	32.7500	34.4100	-0.978%	98	15,714	-23.394%
2026-03-23	36.2600	36.8000	34.5000	34.7500	-4.795%	92	15,735	-24.144%
2026-03-20	35.5000	37.5000	34.0000	36.5000	+5.036%	184	15,716	-27.781%
2026-03-19	35.0000	36.0700	33.5000	34.7500	-5.827%	315	15,689	-24.144%
2026-03-18	39.0000	39.0000	36.0000	36.9000	-9.113%	163	15,597	-28.564%
2026-03-17	42.5000	42.5000	40.0000	40.6000	+0.995%	34	15,552	-35.074%
2026-03-16	40.4000	42.5000	39.9700	40.2000	+2.290%	57	15,551	-34.428%
2026-03-13	40.4500	40.7500	39.2000	39.3000	-2.723%	337	15,554	-32.926%
2026-03-12	38.6800	40.4000	38.6500	40.4000	+1.000%	10	15,643	-34.752%
2026-03-11	39.8000	40.0000	37.7500	40.0000	-1.478%	455	15,639	-34.100%
2026-03-10	40.8500	43.4500	40.4000	40.6000	-6.344%	129	15,630	-35.074%
2026-03-09	42.7000	44.0000	39.5000	43.3500	-0.982%	135	15,654	-39.193%
2026-03-06	44.6000	45.0000	39.6000	43.7800	-3.780%	103	15,632	-39.790%
2026-03-05	40.0000	45.5000	39.7500	45.5000	+23.306%	154	15,638	-42.066%
2026-03-04	33.7000	37.1000	33.4500	36.9000	+7.832%	148	15,636	-28.564%
2026-03-03	31.3000	35.2500	30.0000	34.2200	+3.697%	597	15,623	-22.969%
2026-03-02	41.5100	41.5100	31.8500	33.0000	-29.787%	425	15,674	-20.121%
2026-02-27	46.2500	47.0000	45.4000	47.0000	+1.952%	39	15,638	-43.915%
2026-02-26	42.1500	46.1000	42.1500	46.1000	+16.857%	58	15,643	-42.820%
2026-02-25	42.3000	42.3000	39.0000	39.4500	-3.190%	175	15,680	-33.181%
2026-02-24	40.0000	40.9500	37.5500	40.7500	-2.043%	183	15,680	-35.313%
2026-02-23	43.6500	46.0900	41.2000	41.6000	-2.576%	22	15,704	-36.635%
2026-02-20	40.7500	42.7500	40.0000	42.7000	-1.952%	81	15,705	-38.267%
2026-02-19	45.5000	45.5500	43.5500	43.5500	-1.471%	21	15,698	-39.472%
2026-02-18	47.8000	47.8000	44.1500	44.2000	-8.678%	74	15,695	-40.362%
2026-02-17	47.9100	49.0000	46.7500	48.4000	+6.374%	116	15,699	-45.537%
2026-02-13	46.0000	46.6000	43.8000	45.5000	-1.087%	294	15,646	-42.066%
2026-02-12	46.1800	50.9000	46.0000	46.0000	-0.347%	145	15,646	-42.696%
2026-02-11	47.0000	47.0000	43.7900	46.1600	-0.302%	28	15,625	-42.894%
2026-02-10	43.7900	46.3000	43.7900	46.3000	+5.227%	76	15,619	-43.067%
2026-02-09	49.5500	49.5500	43.8000	44.0000	-12.176%	243	15,608	-40.091%
2026-02-06	48.3500	51.2000	47.0500	50.1000	+3.727%	244	15,611	-47.385%
2026-02-05	47.5500	49.1000	44.0000	48.3000	+0.625%	400	15,617	-45.424%
2026-02-04	42.0000	53.6500	42.0000	48.0000	+14.286%	589	15,594	-45.083%
2026-02-03	35.2000	43.4400	35.2000	42.0000	+11.613%	436	15,687	-37.238%
2026-02-02	35.1500	38.0100	34.5500	37.6300	+8.132%	230	15,669	-29.950%
2026-01-30	31.9000	35.3000	31.6500	34.8000	+10.196%	218	15,643	-24.253%
2026-01-29	29.8500	32.1200	29.6500	31.5800	+5.092%	521	15,573	-16.529%
2026-01-28	29.4900	31.2200	28.9500	30.0500	-0.332%	294	15,520	-12.280%
2026-01-27	34.4000	34.4000	30.1000	30.1500	-12.609%	390	15,482	-12.570%
2026-01-26	31.6500	35.3400	31.4500	34.5000	+7.010%	209	15,504	-23.594%
2026-01-23	33.6000	33.8000	32.0000	32.2400	-8.279%	249	15,483	-18.238%
2026-01-22	35.7500	36.3000	34.4500	35.1500	+0.142%	152	15,434	-25.007%
2026-01-21	36.7000	37.0000	34.2700	35.1000	-4.281%	159	15,441	-24.900%
2026-01-20	38.0000	38.2000	35.2000	36.6700	-13.207%	133	15,413	-28.116%
2026-01-16	40.8500	42.2500	39.5000	42.2500	+3.326%	93	15,391	-37.609%
2026-01-15	41.7300	41.7300	39.5500	40.8900	-2.060%	73	15,391	-35.534%
2026-01-14	43.6000	43.6000	40.8600	41.7500	-1.300%	27	15,376	-36.862%
2026-01-13	44.2500	44.2500	42.1000	42.3000	-8.143%	98	15,372	-37.683%
2026-01-12	43.3700	46.0500	43.3700	46.0500	+1.881%	1,565	15,418	-42.758%
2026-01-09	45.7500	45.9500	44.0000	45.2000	-2.796%	35	13,922	-41.681%
2026-01-08	43.0000	48.7500	43.0000	46.5000	+6.897%	285	13,912	-43.312%
2026-01-07	45.6800	45.8000	42.0000	43.5000	-6.672%	861	13,912	-39.402%
2026-01-06	45.1000	47.5000	44.7000	46.6100	+2.103%	268	13,879	-43.446%
2026-01-05	45.0000	49.2000	45.0000	45.6500	+1.829%	49	13,872	-42.256%
2026-01-02	45.5000	48.3500	44.0000	44.8300	-11.368%	128	13,872	-41.200%
2025-12-31	49.4500	51.0000	49.4500	50.5800	+0.377%	28	13,799	-47.885%
2025-12-30	49.5900	50.8000	49.5000	50.3900	+4.630%	66	13,799	-47.688%
2025-12-29	47.3000	48.5000	47.0000	48.1600	+3.905%	63	13,823	-45.266%
2025-12-26	48.1700	48.1700	46.1500	46.3500	-5.408%	23	13,832	-43.128%
2025-12-24	47.8600	49.0000	47.6100	49.0000	+2.083%	46	13,839	-46.204%
2025-12-23	48.4600	49.0500	47.2500	48.0000	0.000%	21	13,839	-45.083%
2025-12-22	47.0100	48.0000	46.0000	48.0000	+3.115%	115	13,841	-45.083%
2025-12-19	50.0000	50.3500	46.5500	46.5500	-8.725%	272	13,763	-43.373%
2025-12-18	50.5800	52.0000	50.0000	51.0000	-2.579%	25	13,750	-48.314%
2025-12-17	49.5000	52.7000	49.5000	52.3500	+3.869%	63	13,749	-49.647%
2025-12-16	51.5000	52.0000	50.1400	50.4000	-6.667%	87	13,747	-47.698%
2025-12-15	51.5200	54.0000	50.9800	54.0000	+13.445%	38	13,744	-51.185%
2025-12-12	48.2200	48.2200	46.8000	47.6000	+1.709%	21	13,740	-44.622%
2025-12-11	46.7700	48.2700	46.3900	46.8000	+3.654%	28	13,740	-43.675%
2025-12-10	45.6500	48.0000	45.1500	45.1500	-1.095%	22	13,736	-41.617%
2025-12-09	49.0000	49.0000	45.2400	45.6500	-6.608%	166	13,734	-42.256%
2025-12-08	52.0500	52.0500	45.0500	48.8800	-7.774%	122	13,739	-46.072%
2025-12-05	52.2100	53.0000	52.2100	53.0000	+1.923%	32	13,697	-50.264%
2025-12-04	55.0000	55.0000	51.5500	52.0000	-4.849%	41	13,695	-49.308%
2025-12-03	57.4000	57.4000	54.6500	54.6500	-1.850%	29	13,699	-51.766%
2025-12-02	55.5700	55.7000	53.8000	55.6800	-2.878%	131	13,698	-52.658%
2025-12-01	59.9500	60.7000	57.3300	57.3300	-6.016%	32	13,697	-54.021%
2025-11-28	61.6000	62.5000	61.0000	61.0000	+2.867%	96	13,698	-56.787%
2025-11-26	58.5000	60.0000	57.2000	59.3000	+4.035%	169	13,695	-55.548%
2025-11-25	59.5000	60.0000	57.0000	57.0000	-0.175%	98	13,695	-53.754%
2025-11-24	56.3500	57.1000	52.0000	57.1000	+1.151%	172	13,694	-53.835%
2025-11-21	58.8500	58.8500	56.4500	56.4500	-3.504%	67	13,601	-53.304%
2025-11-20	58.4800	58.5000	56.0000	58.5000	+7.735%	109	13,599	-54.940%
2025-11-19	53.8000	56.9000	52.2000	54.3000	-6.444%	282	13,617	-51.455%
2025-11-18	56.4000	58.0400	55.9500	58.0400	+2.004%	18	13,643	-54.583%
2025-11-17	59.9100	60.8400	56.9000	56.9000	-5.246%	27	13,642	-53.673%
2025-11-14	65.0000	65.0500	58.3500	60.0500	-4.683%	155	13,642	-56.103%
2025-11-13	59.0000	63.7800	57.9000	63.0000	+12.500%	177	13,702	-58.159%
2025-11-12	53.2900	56.0000	53.2900	56.0000	+8.527%	134	13,675	-52.929%
2025-11-11	51.1100	52.0000	50.6500	51.6000	-2.642%	151	13,624	-48.915%
2025-11-10	52.3000	55.3500	51.9700	53.0000	-2.214%	180	13,629	-50.264%
2025-11-07	50.0000	55.0000	50.0000	54.2000	+8.770%	76	13,611	-51.365%
2025-11-06	48.9500	50.2000	48.0000	49.8300	+3.061%	191	13,588	-47.100%
2025-11-05	48.5000	51.0000	47.8500	48.3500	+2.654%	73	13,414	-45.481%
2025-11-04	43.6000	47.6000	42.0000	47.1000	+15.981%	4,525	13,395	-44.034%
2025-11-03	41.5000	42.0000	39.3000	40.6100	-3.310%	857	8,498	-35.090%
2025-10-31	41.2500	42.5000	41.0000	42.0000	-0.474%	47	8,498	-37.238%
2025-10-30	42.0000	43.5500	41.5500	42.2000	+5.106%	173	8,495	-37.536%
2025-10-29	39.0000	41.1000	39.0000	40.1500	-7.913%	415	8,494	-34.346%
2025-10-28	45.0500	45.8000	43.4500	43.6000	-7.234%	81	8,199	-39.541%
2025-10-27	49.0600	49.0600	44.9800	47.0000	-4.954%	358	8,182	-43.915%
2025-10-24	47.8400	49.4500	47.8400	49.4500	+1.021%	41	8,182	-46.694%
2025-10-23	48.0000	48.9500	46.9000	48.9500	-0.750%	121	8,182	-46.149%
2025-10-22	49.0500	49.7500	47.9000	49.3200	-1.360%	280	8,065	-46.553%
2025-10-21	51.9400	51.9400	50.0000	50.0000	-2.648%	114	8,033	-47.280%
2025-10-20	49.8600	51.3600	48.9000	51.3600	+0.864%	531	7,926	-48.676%
2025-10-17	50.4000	51.5500	50.0000	50.9200	+2.620%	66	7,430	-48.233%
2025-10-16	51.0000	51.1600	47.7500	49.6200	-6.554%	2,669	7,403	-46.876%
2025-10-15	52.3000	53.3000	51.0000	53.1000	-2.587%	1,345	5,333	-50.358%
2025-10-14	51.5000	54.5100	50.9000	54.5100	+5.845%	54	4,432	-51.642%
2025-10-13	50.0000	51.5000	49.2500	51.5000	+1.398%	64	4,447	-48.816%
2025-10-10	54.5000	54.5000	50.5000	50.7900	-6.550%	210	4,422	-48.100%
2025-10-09	54.6000	54.7100	53.5300	54.3500	-4.482%	103	4,305	-51.500%
2025-10-08	58.0700	58.1000	56.4000	56.9000	-0.053%	24	4,248	-53.673%
2025-10-07	56.6700	58.2000	55.8000	56.9300	+0.583%	467	3,958	-53.698%
2025-10-06	55.3900	59.5000	55.3700	56.6000	-1.118%	24	3,958	-53.428%
2025-10-03	55.2000	57.9500	55.2000	57.2400	+5.317%	126	3,968	-53.948%
2025-10-02	55.7200	55.7200	52.6500	54.3500	-3.805%	51	3,906	-51.500%
2025-10-01	56.3500	56.5000	54.5900	56.5000	-4.770%	64	3,901	-53.345%
2025-09-30	56.0000	59.3300	56.0000	59.3300	+5.195%	45	3,921	-55.571%
2025-09-29	56.0000	56.4000	55.6400	56.4000	-1.347%	18	3,922	-53.262%
2025-09-26	57.7000	58.5000	56.2000	57.1700	+2.824%	35	3,918	-53.892%
2025-09-25	55.9500	57.7000	55.2600	55.6000	-0.126%	29	3,928	-52.590%
2025-09-24	55.0000	55.6700	55.0000	55.6700	+2.147%	139	3,932	-52.650%
2025-09-23	55.7000	57.1000	54.5000	54.5000	+0.926%	47	3,803	-51.633%
2025-09-22	51.3500	54.4000	51.3500	54.0000	+1.887%	72	3,834	-51.185%
2025-09-19	51.0000	53.0000	50.2000	53.0000	+3.922%	66	3,822	-50.264%
2025-09-18	49.5000	52.9000	49.5000	51.0000	-3.774%	58	3,806	-48.314%
2025-09-17	53.7500	54.0500	52.4000	53.0000	+5.578%	32	3,807	-50.264%
2025-09-16	51.0000	51.0000	49.4000	50.2000	-3.462%	56	3,824	-47.490%
2025-09-15	52.2000	52.2000	51.1000	52.0000	-1.887%	24	3,804	-49.308%
2025-09-12	54.3000	54.3000	52.7500	53.0000	-3.072%	38	3,817	-50.264%
2025-09-11	52.3500	54.6800	52.3000	54.6800	+7.744%	137	3,796	-51.792%
2025-09-10	49.7500	50.7500	48.5000	50.7500	-3.609%	97	3,848	-48.059%
2025-09-09	52.5000	55.0000	52.1000	52.6500	-1.589%	63	3,832	-49.934%
2025-09-08	54.6700	56.2300	53.4700	53.5000	-7.199%	85	3,834	-50.729%
2025-09-05	61.7500	61.7500	56.1000	57.6500	-7.907%	40	3,803	-54.276%
2025-09-04	60.5500	62.9000	60.0800	62.6000	+6.012%	22	3,795	-57.891%
2025-09-03	57.7000	59.0500	57.2700	59.0500	+2.074%	16	3,799	-55.360%
2025-09-02	61.3500	61.3500	57.7500	57.8500	-4.301%	59	3,801	-54.434%
2025-08-29	59.0000	62.9500	58.5200	60.4500	+4.332%	132	3,819	-56.394%
2025-08-28	57.5000	58.3700	56.5000	57.9400	+2.549%	319	3,819	-54.505%
2025-08-27	53.7300	56.5000	53.7300	56.5000	+6.604%	135	3,863	-53.345%
2025-08-26	49.8000	53.0000	49.8000	53.0000	+8.163%	44	3,923	-50.264%
2025-08-25	50.6500	50.6500	47.5000	49.0000	-5.314%	18	3,961	-46.204%
2025-08-22	53.9100	54.2000	50.8000	51.7500	-0.995%	40	3,964	-49.063%
2025-08-21	50.4000	52.2800	49.5000	52.2700	-1.840%	18	3,973	-49.570%
2025-08-20	51.9700	55.0000	51.9700	53.2500	+5.237%	47	3,978	-50.498%
2025-08-19	48.0000	50.9000	48.0000	50.6000	+8.817%	49	3,982	-47.905%
2025-08-18	45.9000	46.5000	44.5500	46.5000	+1.307%	47	4,005	-43.312%
2025-08-15	47.8000	48.3700	45.3000	45.9000	+1.774%	124	4,020	-42.571%
2025-08-14	45.1500	45.6500	44.8300	45.1000	-1.850%	51	4,029	-41.552%
2025-08-13	42.2000	46.8000	42.2000	45.9500	+9.405%	78	4,029	-42.633%
2025-08-12	38.9500	42.5000	38.9500	42.0000	+8.108%	105	4,051	-37.238%
2025-08-11	41.2000	41.2000	38.2500	38.8500	-1.521%	102	4,058	-32.149%
2025-08-08	38.0000	39.7500	38.0000	39.4500	+3.816%	114	4,028	-33.181%
2025-08-07	42.4000	43.0100	37.8500	38.0000	-6.977%	143	3,988	-30.632%
2025-08-06	40.0000	41.4000	39.7000	40.8500	+3.131%	27	3,975	-35.471%
2025-08-05	38.2300	41.0000	38.0000	39.6100	+7.141%	60	3,965	-33.451%
2025-08-04	42.3500	42.3500	34.5800	36.9700	-20.409%	201	3,928	-28.699%
2025-08-01	46.0000	47.7400	45.2500	46.4500	-2.149%	42	3,794	-43.251%
2025-07-31	48.3400	48.3400	47.3500	47.4700	-5.060%	5	3,772	-44.470%
2025-07-30	47.5500	50.0000	47.3000	50.0000	+2.041%	8	3,771	-47.280%
2025-07-29	52.7500	53.2000	49.0000	49.0000	-4.576%	24	3,768	-46.204%
2025-07-28	53.2500	54.6200	51.3500	51.3500	-3.965%	28	3,758	-48.666%
2025-07-25	52.8000	53.4700	50.9500	53.4700	+3.825%	67	3,749	-50.701%
2025-07-24	53.2800	54.5000	51.5000	51.5000	-1.755%	133	3,715	-48.816%
2025-07-23	51.7800	53.2000	51.7800	52.4200	+5.050%	22	3,666	-49.714%
2025-07-22	48.2500	52.7500	48.2500	49.9000	+5.497%	18	3,662	-47.174%
2025-07-21	47.2400	49.5400	46.7000	47.3000	-1.356%	104	3,649	-44.271%
2025-07-18	47.0000	50.0000	47.0000	47.9500	+2.086%	34	3,616	-45.026%
2025-07-17	46.4500	46.9700	44.4000	46.9700	+1.011%	23	3,609	-43.879%
2025-07-16	46.2500	47.1100	45.5800	46.5000	+1.087%	49	3,608	-43.312%
2025-07-15	48.4100	48.4200	46.0000	46.0000	-7.816%	70	3,598	-42.696%
2025-07-14	48.9000	50.4700	48.9000	49.9000	+1.012%	16	3,581	-47.174%
2025-07-11	49.5000	49.5000	47.0000	49.4000	-1.692%	55	3,573	-46.640%
2025-07-10	50.5600	50.5600	49.2000	50.2500	-1.760%	44	3,553	-47.542%
2025-07-09	51.1000	51.3500	49.9000	51.1500	-0.680%	115	3,544	-48.465%
2025-07-08	50.0000	52.7000	49.8000	51.5000	+0.586%	57	3,507	-48.816%
2025-07-07	56.2000	56.2000	51.2000	51.2000	-8.702%	73	3,505	-48.516%
2025-07-03	55.5500	57.1000	55.5500	56.0800	+5.911%	14	3,478	-52.996%
2025-07-02	57.5000	57.5000	52.5000	52.9500	-9.564%	55	3,478	-50.217%
2025-07-01	55.4500	58.5500	55.4500	58.5500	+3.445%	12	3,434	-54.979%
2025-06-30	56.0000	56.7000	55.5500	56.6000	-1.222%	27	3,426	-53.428%
2025-06-27	57.6500	59.1000	57.3000	57.3000	+0.526%	20	3,402	-53.997%
2025-06-26	58.8000	58.8000	56.5000	57.0000	-1.724%	23	3,402	-53.754%
2025-06-25	62.7000	62.7600	58.0000	58.0000	-9.770%	33	3,390	-54.552%
2025-06-24	61.0000	65.1500	61.0000	64.2800	+8.673%	45	3,367	-58.992%
2025-06-23	59.7000	60.6000	57.0000	59.1500	+0.715%	8	3,374	-55.435%
2025-06-20	56.6000	59.0000	56.6000	58.7300	-1.294%	8	3,372	-55.117%
2025-06-18	58.9000	59.5000	57.4400	59.5000	+1.087%	7	3,370	-55.697%
2025-06-17	60.3500	60.3500	57.9000	58.8600	-5.248%	33	3,370	-55.216%
2025-06-16	62.0500	62.3500	62.0500	62.1200	+2.593%	6	3,365	-57.566%
2025-06-13	61.3500	61.6000	60.3600	60.5500	+0.282%	18	3,369	-56.466%
2025-06-12	59.4500	61.0000	58.9000	60.3800	-2.012%	20	3,369	-56.343%
2025-06-11	62.0000	63.5000	60.6700	61.6200	-1.957%	38	3,357	-57.222%
2025-06-10	63.3500	64.4000	62.7000	62.8500	-3.009%	17	3,334	-58.059%
2025-06-09	64.6600	65.1000	62.9000	64.8000	-1.370%	49	3,327	-59.321%
2025-06-06	66.0000	67.2000	64.6900	65.7000	+5.797%	286	3,307	-59.878%
2025-06-05	61.0000	62.1800	60.0000	62.1000	-2.588%	56	3,253	-57.552%
2025-06-04	66.9500	66.9500	63.6000	63.7500	-7.942%	90	3,258	-58.651%
2025-06-03	71.0500	71.0500	67.0500	69.2500	-3.484%	101	3,252	-61.935%
2025-06-02	72.5000	72.5000	70.4000	71.7500	-1.034%	14	3,252	-63.261%
2025-05-30	74.0000	74.0000	71.4000	72.5000	+0.138%	86	3,251	-63.641%
2025-05-29	73.0000	73.0000	72.3500	72.4000	-3.402%	4	3,250	-63.591%
2025-05-28	76.8500	76.8500	74.6800	74.9500	-3.165%	11	3,247	-64.830%
2025-05-27	76.5500	77.7000	76.4500	77.4000	+6.436%	9	3,247	-65.943%
2025-05-23	73.0000	73.0000	72.0000	72.7200	-3.746%	14	3,237	-63.751%
2025-05-22	74.9900	75.8900	73.5500	75.5500	-1.883%	15	3,237	-65.109%
2025-05-21	77.3000	77.3000	77.0000	77.0000	-0.555%	11	3,239	-65.766%
2025-05-20	77.8000	77.8000	77.2000	77.4300	-3.574%	4	3,239	-65.956%
2025-05-19	79.6900	80.3000	79.1000	80.3000	-1.472%	35	3,240	-67.173%
2025-05-16	78.4800	81.5000	78.4800	81.5000	+6.078%	18	3,233	-67.656%
2025-05-15	76.4500	78.0000	76.2000	76.8300	+2.851%	5	3,235	-65.690%
2025-05-14	79.3500	79.3500	74.7000	74.7000	-7.778%	29	3,232	-64.712%
2025-05-13	83.2400	83.2400	81.0000	81.0000	-2.994%	18	3,223	-67.457%
2025-05-12	84.1500	85.0000	80.7300	83.5000	-1.995%	71	3,219	-68.431%
2025-05-09	83.8000	85.6000	82.4000	85.2000	-0.176%	18	3,164	-69.061%
2025-05-08	88.6200	89.9900	85.3500	85.3500	-2.401%	102	3,160	-69.115%
2025-05-07	86.2500	89.4000	86.2500	87.4500	+2.882%	18	3,158	-69.857%
2025-05-06	83.0500	86.3300	83.0500	85.0000	+1.809%	67	3,147	-68.988%
2025-05-05	82.5500	90.0500	78.0000	83.4900	-20.825%	569	3,089	-68.427%
2025-05-02	101.7800	105.6300	101.7800	105.4500	+7.932%	48	2,733	-75.002%
2025-05-01	96.7000	97.7000	96.2000	97.7000	+2.368%	7	2,730	-73.019%
2025-04-30	93.9400	95.4400	93.9400	95.4400	-4.032%	4	2,729	-72.381%
2025-04-29	97.5000	99.4500	97.5000	99.4500	+0.658%	6	2,725	-73.494%
2025-04-28	102.8500	102.8500	98.8000	98.8000	+0.816%	4	2,726	-73.320%
2025-04-25	98.5000	99.9000	97.6000	98.0000	-1.804%	30	2,725	-73.102%
2025-04-24	97.0000	99.8000	97.0000	99.8000	+3.958%	5	2,725	-73.587%
2025-04-23	94.4000	99.0000	94.4000	96.0000	+4.348%	22	2,725	-72.542%
2025-04-22	87.5000	92.0000	87.5000	92.0000	+17.257%	23	2,710	-71.348%
2025-04-21	80.9300	80.9300	77.5500	78.4600	-14.717%	45	2,731	-66.403%
2025-04-17	89.5000	93.4500	89.5000	92.0000	+0.767%	9	2,688	-71.348%
2025-04-16	93.0000	95.3500	91.3000	91.3000	-11.830%	4	2,688	-71.128%
2025-04-15	103.0800	103.5500	103.0800	103.5500	+2.626%	2	2,688	-74.544%
2025-04-14	103.7500	104.0000	100.9000	100.9000	+3.487%	21	2,688	-73.875%
2025-04-11	91.5000	97.5000	91.5000	97.5000	+9.859%	6	2,687	-72.964%
2025-04-10	93.8500	93.8500	83.0000	88.7500	-4.897%	39	2,686	-70.299%
2025-04-09	73.0000	93.3200	73.0000	93.3200	+24.427%	17	2,671	-71.753%
2025-04-08	80.0000	88.4000	75.0000	75.0000	+2.796%	28	2,675	-64.853%
2025-04-07	65.3500	81.7500	55.5500	72.9600	-4.603%	509	2,667	-63.871%
2025-04-04	88.7500	88.7500	75.0100	76.4800	-21.800%	488	2,202	-65.533%
2025-04-03	95.6500	101.2500	95.6500	97.8000	+2.141%	23	2,172	-73.047%
2025-04-01	96.2400	97.7500	95.7500	95.7500	-4.393%	7	2,155	-72.470%
2025-03-31	94.1700	100.1500	94.1700	100.1500	+9.251%	12	2,153	-73.679%
2025-03-28	96.2900	96.2900	91.6700	91.6700	-7.404%	38	2,155	-71.245%
2025-03-27	96.1000	100.0500	96.1000	99.0000	+2.062%	14	2,155	-73.374%
2025-03-26	96.3700	99.1500	96.1600	97.0000	+4.413%	30	2,153	-72.825%
2025-03-25	93.3800	96.6100	92.6600	92.9000	+2.347%	14	2,165	-71.625%
2025-03-24	92.1100	93.5000	90.7700	90.7700	+2.161%	22	2,155	-70.960%
2025-03-21	91.0200	91.0200	88.8200	88.8500	-5.769%	20	2,161	-70.332%
2025-03-20	95.9500	95.9500	94.2900	94.2900	+3.049%	8	2,160	-72.044%
2025-03-19	91.5000	91.5000	91.5000	91.5000	+1.363%	1	2,156	-71.191%
2025-03-18	92.2600	92.5800	90.2700	90.2700	+6.200%	8	2,156	-70.799%
2025-03-17	83.0000	88.6500	83.0000	85.0000	+1.275%	23	2,156	-68.988%
2025-03-14	80.0000	84.8500	80.0000	83.9300	+9.698%	74	2,156	-68.593%
2025-03-13	77.0000	78.0000	76.2300	76.5100	+6.412%	40	2,122	-65.547%
2025-03-12	70.0000	73.0700	70.0000	71.9000	-1.507%	126	2,122	-63.338%
2025-03-11	66.7900	73.8500	66.7900	73.0000	+1.884%	71	2,118	-63.890%
2025-03-10	68.0000	72.8700	68.0000	71.6500	+1.129%	8	2,101	-63.210%
2025-03-07	72.3500	72.3500	69.9000	70.8500	-4.450%	86	2,098	-62.795%