Dark

CCJ20270115C90
CCJ Jan 15 2027 90.00 Call (CCJ270115C00090000)
option OPRA

EOD

Jul 16, 2026

12.40-16.273%(-2.41)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.4100	13.4800	12.3500	12.4000	-16.273%	81	5,830	0.000%
2026-07-15	15.7000	15.7500	14.0000	14.8100	-2.822%	69	5,786	-16.273%
2026-07-14	15.7000	15.7000	15.2400	15.2400	+8.857%	8	5,841	-18.635%
2026-07-13	16.0000	16.0000	14.0000	14.0000	-22.222%	9	5,840	-11.429%
2026-07-10	18.0000	18.0000	18.0000	18.0000	-3.743%	4	5,843	-31.111%
2026-07-09	18.5700	18.7000	18.5700	18.7000	+6.857%	2	5,841	-33.690%
2026-07-08	16.3500	17.5000	16.0500	17.5000	0.000%	12	5,843	-29.143%
2026-07-07	17.7000	17.7000	17.5000	17.5000	-14.216%	5	5,837	-29.143%
2026-07-06	19.6500	21.1000	19.6500	20.4000	+4.615%	15	5,838	-39.216%
2026-07-02	20.6500	20.6500	19.5000	19.5000	-2.646%	19	5,857	-36.410%
2026-07-01	21.9000	21.9000	20.0300	20.0300	-12.533%	9	5,857	-38.093%
2026-06-30	23.2300	23.2300	22.9000	22.9000	-6.531%	3	5,848	-45.852%
2026-06-29	24.6700	24.6700	24.5000	24.5000	-5.002%	3	5,847	-49.388%
2026-06-26	24.1500	25.7900	24.1500	25.7900	+1.937%	2	5,844	-51.919%
2026-06-25	25.3000	25.3000	25.3000	25.3000	-3.802%	3	5,846	-50.988%
2026-06-24	27.5000	27.5000	26.3000	26.3000	-9.248%	4	5,849	-52.852%
2026-06-23	30.0000	30.7000	28.7000	28.9800	+2.766%	20	5,850	-57.212%
2026-06-22	27.0000	28.2000	25.9000	28.2000	+3.108%	13	5,853	-56.028%
2026-06-18	27.7900	28.0000	26.7000	27.3500	-6.014%	10	5,864	-54.662%
2026-06-17	29.1000	29.1000	29.1000	29.1000	+0.345%	5	5,864	-57.388%
2026-06-16	28.5000	29.0000	28.5000	29.0000	+2.005%	4	5,859	-57.241%
2026-06-15	26.6000	28.4300	26.6000	28.4300	+18.458%	8	5,857	-56.384%
2026-06-12	24.0000	24.0000	24.0000	24.0000	+4.575%	5	5,856	-48.333%
2026-06-11	20.8500	23.1000	20.4800	22.9500	+14.066%	19	5,861	-45.969%
2026-06-10	24.4000	24.4000	20.0000	20.1200	-16.167%	29	5,871	-38.370%
2026-06-09	28.0000	28.0000	23.3900	24.0000	-20.133%	29	5,863	-48.333%
2026-06-08	30.0500	30.0500	30.0500	30.0500	+15.577%	1	5,885	-58.735%
2026-06-05	29.6000	29.6000	26.0000	26.0000	-25.672%	15	5,884	-52.308%
2026-06-04	34.3500	34.9800	34.3500	34.9800	-0.738%	3	5,880	-64.551%
2026-06-03	34.5100	35.8000	34.5000	35.2400	-12.556%	24	5,881	-64.813%
2026-06-02	37.0000	40.4000	37.0000	40.3000	+17.905%	15	5,901	-69.231%
2026-06-01	34.0000	34.1800	34.0000	34.1800	+1.334%	9	5,911	-63.721%
2026-05-29	30.0000	33.8000	30.0000	33.7300	+5.406%	15	5,920	-63.237%
2026-05-28	28.8000	32.0000	28.8000	32.0000	+7.563%	6	5,921	-61.250%
2026-05-27	29.7500	29.7500	29.7500	29.7500	-0.502%	1	5,924	-58.319%
2026-05-26	28.3400	29.9000	28.3400	29.9000	+6.786%	4	5,925	-58.528%
2026-05-22	27.3400	28.0000	27.1600	28.0000	+0.358%	5	5,928	-55.714%
2026-05-21	28.4500	28.6500	25.8000	27.9000	+2.385%	41	5,943	-55.556%
2026-05-20	27.3500	27.3500	27.2500	27.2500	+1.490%	5	5,943	-54.495%
2026-05-19	25.0000	26.9600	25.0000	26.8500	-2.007%	21	5,961	-53.818%
2026-05-18	28.5000	28.5000	27.0000	27.4000	-6.325%	20	5,961	-54.745%
2026-05-15	31.0000	31.0100	29.2500	29.2500	-12.946%	21	5,961	-57.607%
2026-05-14	33.0000	33.6000	32.5000	33.6000	-8.646%	24	5,954	-63.095%
2026-05-13	36.7800	36.7800	36.7800	36.7800	+6.981%	1	5,955	-66.286%
2026-05-12	38.5500	38.5500	34.3800	34.3800	-14.328%	2	5,955	-63.933%
2026-05-11	35.5000	40.1300	35.5000	40.1300	+8.753%	7	5,955	-69.100%
2026-05-08	37.7700	37.7700	36.3500	36.9000	-5.747%	3	5,960	-66.396%
2026-05-07	43.0000	43.0000	38.4000	39.1500	-11.023%	18	5,962	-68.327%
2026-05-06	41.5000	44.0000	41.5000	44.0000	+20.780%	5	5,948	-71.818%
2026-05-05	38.5000	38.5000	36.4300	36.4300	-10.049%	5	5,945	-65.962%
2026-05-01	40.5000	40.5000	40.5000	40.5000	-4.028%	3	5,948	-69.383%
2026-04-30	41.9000	42.2000	41.9000	42.2000	+1.199%	2	5,948	-70.616%
2026-04-28	41.7000	41.7000	41.7000	41.7000	-3.023%	1	5,948	-70.264%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-2.273%	3	5,949	-71.163%
2026-04-24	44.6000	44.6000	42.5000	44.0000	+2.326%	8	5,950	-71.818%
2026-04-23	48.9000	48.9500	43.0000	43.0000	-4.444%	29	5,954	-71.163%
2026-04-22	41.2500	45.0000	41.2500	45.0000	+15.979%	11	5,965	-72.444%
2026-04-21	39.0300	39.0300	38.8000	38.8000	-5.134%	2	5,974	-68.041%
2026-04-20	40.5700	40.9000	40.5700	40.9000	-0.195%	9	5,974	-69.682%
2026-04-17	40.7900	40.9800	40.7900	40.9800	+0.417%	5	5,983	-69.741%
2026-04-16	42.0300	42.0300	40.8100	40.8100	+8.249%	19	5,978	-69.615%
2026-04-14	37.0000	37.7000	37.0000	37.7000	+2.725%	2	5,967	-67.109%
2026-04-13	37.5500	37.5500	36.7000	36.7000	-2.704%	5	5,965	-66.213%
2026-04-09	37.7200	37.7200	37.7200	37.7200	+0.319%	3	5,964	-67.126%
2026-04-08	38.6000	38.6000	37.6000	37.6000	+13.939%	2	5,961	-67.021%
2026-04-07	33.0000	33.0000	33.0000	33.0000	-4.348%	3	5,962	-62.424%
2026-04-06	34.1500	34.5000	34.1500	34.5000	-2.872%	2	5,959	-64.058%
2026-04-02	35.1100	35.5200	35.1100	35.5200	+1.631%	2	5,959	-65.090%
2026-04-01	35.1200	35.7000	34.9500	34.9500	+5.909%	4	5,959	-64.521%
2026-03-31	29.9700	33.0000	29.9700	33.0000	+8.126%	4	5,957	-62.424%
2026-03-30	30.5200	30.5200	30.5200	30.5200	+4.342%	4	5,959	-59.371%
2026-03-27	29.9700	30.2500	29.2500	29.2500	-10.523%	6	5,963	-57.607%
2026-03-26	32.6900	32.6900	32.6900	32.6900	-6.198%	2	5,965	-62.068%
2026-03-25	34.8500	34.8500	34.8500	34.8500	+6.771%	1	5,967	-64.419%
2026-03-24	32.0000	32.6400	32.0000	32.6400	+6.250%	2	5,966	-62.010%
2026-03-23	31.2300	31.2300	29.7300	30.7200	+5.749%	14	5,965	-59.635%
2026-03-20	31.0000	31.0000	27.7000	29.0500	-10.505%	10	5,963	-57.315%
2026-03-19	30.0000	32.4600	30.0000	32.4600	-8.769%	24	5,967	-61.799%
2026-03-18	35.5800	35.5800	35.5800	35.5800	-1.983%	20	5,983	-65.149%
2026-03-17	37.5000	37.5000	36.3000	36.3000	+4.250%	6	6,003	-65.840%
2026-03-16	34.8200	34.8200	34.8200	34.8200	+0.928%	1	5,997	-64.388%
2026-03-13	35.0000	35.0000	34.5000	34.5000	-6.453%	2	5,996	-64.058%
2026-03-12	38.1500	39.0000	36.8800	36.8800	-9.763%	4	5,994	-66.377%
2026-03-11	40.9300	40.9300	40.8700	40.8700	-8.157%	9	5,995	-69.660%
2026-03-10	44.1700	44.5000	44.1700	44.5000	+10.973%	2	6,002	-72.135%
2026-03-09	37.2700	40.2400	37.1500	40.1000	+8.761%	46	6,001	-69.077%
2026-03-06	36.0500	37.1500	36.0500	36.8700	-6.183%	8	6,043	-66.368%
2026-03-05	37.8600	39.3000	37.8600	39.3000	-10.702%	5	6,051	-68.448%
2026-03-04	43.2500	44.0100	43.2500	44.0100	+3.213%	7	6,056	-71.825%
2026-03-03	42.0500	42.6400	38.2500	42.6400	-11.167%	14	6,059	-70.919%
2026-03-02	45.1800	49.4400	45.1800	48.0000	+14.286%	6	6,067	-74.167%
2026-02-27	42.0000	42.0000	42.0000	42.0000	+5.000%	1	6,068	-70.476%
2026-02-26	40.9000	40.9000	40.0000	40.0000	-9.666%	6	6,067	-69.000%
2026-02-25	44.3800	44.9500	44.2800	44.2800	-2.079%	7	6,057	-71.996%
2026-02-24	45.2200	45.2200	45.2200	45.2200	+8.964%	1	6,057	-72.579%
2026-02-23	42.0000	42.0000	41.5000	41.5000	-1.775%	2	6,056	-70.120%
2026-02-20	42.5500	42.5500	42.2000	42.2500	+0.908%	33	6,058	-70.651%
2026-02-19	41.8700	41.8700	41.8700	41.8700	+0.167%	2	6,028	-70.385%
2026-02-18	41.8000	41.8000	41.8000	41.8000	+10.000%	5	6,026	-70.335%
2026-02-17	36.0200	38.0000	36.0200	38.0000	-1.299%	86	6,021	-67.368%
2026-02-13	39.3000	39.3000	37.1100	38.5000	-5.822%	14	6,097	-67.792%
2026-02-12	43.2700	43.2700	40.6500	40.8800	-4.664%	11	6,097	-69.667%
2026-02-11	42.8800	42.8800	42.8800	42.8800	+3.003%	3	6,092	-71.082%
2026-02-10	41.6300	41.6300	41.6300	41.6300	-2.047%	5	6,095	-70.214%
2026-02-09	42.8300	42.8300	42.5000	42.5000	+12.732%	3	6,100	-70.824%
2026-02-06	37.8000	38.4000	37.7000	37.7000	+5.602%	32	6,089	-67.109%
2026-02-05	37.1600	37.1600	35.7000	35.7000	-9.506%	3	6,090	-65.266%
2026-02-04	44.2700	44.2700	36.1500	39.4500	-15.161%	55	6,091	-68.568%
2026-02-03	48.8500	49.0000	46.5000	46.5000	+4.494%	15	6,097	-73.333%
2026-02-02	47.0800	47.0800	44.5000	44.5000	-3.261%	2	6,097	-72.135%
2026-01-30	49.0000	49.7000	46.0000	46.0000	-16.591%	77	6,099	-73.043%
2026-01-29	54.9000	55.1500	48.9500	55.1500	+5.108%	3,801	6,171	-77.516%
2026-01-28	49.2500	52.4700	48.0500	52.4700	+10.115%	1,519	2,779	-76.367%
2026-01-27	44.0000	47.9000	43.7900	47.6500	+11.723%	40	1,493	-73.977%
2026-01-26	48.2000	48.9800	42.6500	42.6500	-4.799%	18	1,505	-70.926%
2026-01-23	42.6000	45.6500	42.6000	44.8000	+3.273%	241	1,515	-72.321%
2026-01-22	46.4300	46.4300	43.0500	43.3800	+1.426%	6	1,551	-71.415%
2026-01-21	40.7800	42.7700	40.7800	42.7700	+11.149%	7	1,554	-71.008%
2026-01-20	39.4300	40.6500	38.4800	38.4800	-1.586%	18	1,559	-67.775%
2026-01-16	40.6100	40.6100	39.1000	39.1000	+7.123%	16	1,572	-68.286%
2026-01-15	35.2700	36.7800	35.2700	36.5000	+2.672%	6	1,572	-66.027%
2026-01-14	32.8000	35.7000	32.8000	35.5500	+6.342%	12	1,570	-65.120%
2026-01-13	32.2000	33.5900	32.2000	33.4300	-2.280%	16	1,567	-62.908%
2026-01-12	32.6500	34.7000	32.6500	34.2100	+9.297%	7	1,573	-63.753%
2026-01-09	35.0000	37.5000	31.3000	31.3000	+0.968%	30	1,578	-60.383%
2026-01-08	29.6500	31.0000	28.8500	31.0000	+2.445%	36	1,580	-60.000%
2026-01-07	27.9000	30.2600	27.9000	30.2600	+8.967%	10	1,565	-59.022%
2026-01-06	28.0000	28.0000	27.7700	27.7700	+5.790%	14	1,564	-55.347%
2026-01-05	26.8100	27.0000	24.5000	26.2500	+1.547%	82	1,568	-52.762%
2026-01-02	22.5000	25.8500	22.5000	25.8500	+22.803%	14	1,619	-52.031%
2025-12-31	21.4100	21.4100	21.0500	21.0500	-0.708%	20	1,636	-41.093%
2025-12-30	22.5000	22.5000	21.2000	21.2000	-3.417%	2	1,636	-41.509%
2025-12-29	22.3200	22.6300	21.9500	21.9500	-3.005%	14	1,636	-43.508%
2025-12-24	22.3000	22.6300	22.0000	22.6300	-0.308%	23	1,634	-45.205%
2025-12-23	21.1000	22.7000	21.1000	22.7000	+6.623%	4	1,634	-45.374%
2025-12-22	21.1500	22.8800	21.1500	21.2900	+3.854%	27	1,634	-41.757%
2025-12-19	18.8400	20.8000	18.8400	20.5000	+7.895%	25	1,637	-39.512%
2025-12-18	19.0000	19.0000	19.0000	19.0000	+11.502%	1	1,636	-34.737%
2025-12-17	19.0000	19.0000	16.8500	17.0400	-9.362%	16	1,638	-27.230%
2025-12-16	19.4000	19.5000	18.6000	18.8000	-6.234%	57	1,640	-34.043%
2025-12-15	22.0000	22.0000	20.0500	20.0500	+0.250%	4	1,643	-38.155%
2025-12-12	23.9000	23.9000	20.0000	20.0000	-12.127%	9	1,645	-38.000%
2025-12-11	22.9300	22.9300	22.7600	22.7600	+4.644%	9	1,648	-45.518%
2025-12-10	21.6300	21.7500	20.5000	21.7500	-6.452%	13	1,648	-42.989%
2025-12-09	23.0000	23.2500	23.0000	23.2500	+7.143%	6	1,644	-46.667%
2025-12-08	21.4100	21.8500	21.4100	21.7000	-1.274%	10	1,643	-42.857%
2025-12-05	22.9400	22.9400	21.4500	21.9800	-6.667%	8	1,644	-43.585%
2025-12-04	20.6900	23.5500	20.6900	23.5500	+19.241%	27	1,642	-47.346%
2025-12-03	19.0000	20.6000	19.0000	19.7500	-0.253%	14	1,649	-37.215%
2025-12-02	20.0500	20.0500	19.8000	19.8000	-2.941%	15	1,649	-37.374%
2025-12-01	19.9800	20.4000	19.9000	20.4000	+0.493%	5	1,645	-39.216%
2025-11-28	20.5200	20.5200	20.3000	20.3000	-2.263%	12	1,642	-38.916%
2025-11-26	20.5500	21.0000	20.4000	20.7700	+5.431%	20	1,623	-40.299%
2025-11-25	19.0000	20.1000	19.0000	19.7000	+11.299%	35	1,623	-37.056%
2025-11-24	16.0400	17.7000	16.0400	17.7000	+11.251%	98	1,590	-29.944%
2025-11-21	16.8000	16.8000	15.2500	15.9100	-6.412%	40	1,631	-22.062%
2025-11-20	21.4500	21.7500	17.0000	17.0000	-14.358%	258	1,609	-27.059%
2025-11-19	19.0500	19.8500	19.0500	19.8500	+5.867%	9	1,445	-37.531%
2025-11-17	18.5000	18.7500	18.5000	18.7500	-1.832%	2	1,440	-33.867%
2025-11-14	18.0000	20.1000	18.0000	19.1000	-2.551%	38	1,440	-35.079%
2025-11-13	22.6800	22.6800	19.5600	19.6000	-20.000%	156	1,440	-36.735%
2025-11-12	24.7000	24.7000	24.5000	24.5000	+2.725%	5	1,315	-49.388%
2025-11-11	23.7300	24.0500	23.7300	23.8500	-6.471%	5	1,318	-48.008%
2025-11-10	26.0000	26.0000	25.0000	25.5000	+12.335%	17	1,316	-51.373%
2025-11-07	20.8800	22.7000	20.8800	22.7000	-1.304%	79	1,317	-45.374%
2025-11-06	25.0000	25.0000	22.4800	23.0000	-17.857%	49	1,272	-46.087%
2025-11-05	26.0000	28.0000	26.0000	28.0000	-2.439%	7	1,273	-55.714%
2025-11-04	27.5000	28.7000	27.5000	28.7000	-4.013%	11	1,273	-56.794%
2025-11-03	31.3500	31.3500	29.9000	29.9000	-4.928%	6	1,285	-58.528%
2025-10-31	31.2000	32.0000	31.2000	31.4500	-12.639%	62	1,285	-60.572%
2025-10-29	35.1600	36.0000	33.8500	36.0000	+4.046%	40	1,285	-65.556%
2025-10-28	32.4600	35.3800	30.0000	34.6000	+76.982%	97	1,304	-64.162%
2025-10-27	20.0500	20.2000	18.8000	19.5500	-6.415%	58	1,374	-36.573%
2025-10-24	20.0000	20.8900	20.0000	20.8900	+6.854%	4	1,374	-40.641%
2025-10-23	19.3500	19.5500	19.0000	19.5500	+3.989%	12	1,375	-36.573%
2025-10-22	16.5000	18.8000	16.5000	18.8000	+12.575%	10	1,381	-34.043%
2025-10-21	17.0000	17.0000	16.2700	16.7000	-12.105%	32	1,385	-25.749%
2025-10-20	19.2000	19.3100	19.0000	19.0000	-5.000%	52	1,382	-34.737%
2025-10-17	22.1000	22.1000	19.4700	20.0000	-15.110%	15	1,335	-38.000%
2025-10-16	25.5000	25.6800	23.4600	23.5600	+0.512%	21	1,329	-47.368%
2025-10-15	26.2500	26.7800	22.5000	23.4400	-9.672%	78	1,313	-47.099%
2025-10-14	22.2800	26.1500	22.2800	25.9500	+9.401%	37	1,307	-52.216%
2025-10-13	22.6000	24.5500	22.6000	23.7200	+13.114%	12	1,321	-47.723%
2025-10-10	21.6000	22.3000	20.5000	20.9700	+9.791%	39	1,316	-40.868%
2025-10-09	19.1400	19.5500	18.6000	19.1000	-0.521%	26	1,318	-35.079%
2025-10-08	19.2000	19.2000	19.2000	19.2000	+1.053%	2	1,324	-35.417%
2025-10-07	19.5400	20.1000	19.0000	19.0000	+5.556%	54	1,317	-34.737%
2025-10-06	18.5000	19.9000	18.0000	18.0000	+7.399%	173	1,317	-31.111%
2025-10-03	17.1400	17.8000	16.7500	16.7600	-1.701%	26	1,318	-26.014%
2025-10-02	17.7300	17.7300	16.7700	17.0500	+1.007%	15	1,330	-27.273%
2025-10-01	16.5000	17.0000	16.5000	16.8800	+3.368%	5	1,321	-26.540%
2025-09-30	16.2700	16.3300	16.2700	16.3300	-5.333%	12	1,322	-24.066%
2025-09-29	18.0000	18.4500	17.2500	17.2500	-3.900%	91	1,327	-28.116%
2025-09-26	19.4800	19.4800	17.9000	17.9500	-1.319%	15	1,363	-30.919%
2025-09-25	15.1000	19.0000	15.1000	18.1900	+8.922%	44	1,360	-31.831%
2025-09-24	20.0000	20.0000	16.7000	16.7000	-13.021%	546	1,387	-25.749%
2025-09-23	19.3500	19.3500	18.3000	19.2000	+7.865%	37	1,434	-35.417%
2025-09-22	17.3500	18.2000	16.3500	17.8000	-2.305%	52	1,408	-30.337%
2025-09-19	16.0700	18.2200	16.0700	18.2200	+15.316%	111	1,375	-31.943%
2025-09-18	16.0000	16.0000	15.4000	15.8000	+5.686%	272	1,376	-21.519%
2025-09-17	15.1000	15.3500	14.7000	14.9500	+3.103%	98	1,563	-17.057%
2025-09-16	18.0700	18.0700	14.2700	14.5000	-22.667%	98	1,596	-14.483%
2025-09-15	13.3500	18.7500	13.3500	18.7500	+48.221%	49	1,642	-33.867%
2025-09-12	13.1200	13.1200	12.6500	12.6500	-9.900%	9	1,631	-1.976%
2025-09-11	14.1000	14.4300	13.9500	14.0400	-0.071%	16	1,636	-11.681%
2025-09-10	13.1800	14.4500	13.1700	14.0500	+10.630%	27	1,625	-11.744%
2025-09-09	13.5500	13.5500	12.7000	12.7000	+3.252%	2	1,624	-2.362%
2025-09-08	12.3000	12.3000	12.3000	12.3000	-0.806%	3	1,623	+0.813%
2025-09-03	12.4000	12.4000	12.4000	12.4000	+9.251%	1	1,623	0.000%
2025-09-02	11.5500	11.5500	11.3500	11.3500	-13.359%	52	1,623	+9.251%
2025-08-29	13.1000	13.1000	13.1000	13.1000	-3.676%	1	1,599	-5.344%
2025-08-28	13.3000	13.6000	13.0000	13.6000	+12.397%	17	1,599	-8.824%
2025-08-27	12.1700	12.1700	12.1000	12.1000	-3.200%	11	1,584	+2.479%
2025-08-26	12.4700	12.5000	12.4700	12.5000	+6.746%	6	1,584	-0.800%
2025-08-25	11.2500	11.7100	11.2500	11.7100	+4.554%	2	1,578	+5.892%
2025-08-22	11.0000	11.2000	11.0000	11.2000	+23.077%	106	1,578	+10.714%
2025-08-20	10.7500	10.7500	9.0800	9.1000	-18.018%	61	1,607	+36.264%
2025-08-19	11.6500	11.6500	11.0000	11.1000	-12.114%	18	1,566	+11.712%
2025-08-18	12.0000	12.6500	12.0000	12.6300	+9.351%	21	1,560	-1.821%
2025-08-15	11.4200	11.6500	11.4200	11.5500	-4.938%	7	1,541	+7.359%
2025-08-14	12.9800	13.0100	12.0000	12.1500	+0.413%	47	1,546	+2.058%
2025-08-13	11.5000	12.1000	11.4500	12.1000	-11.679%	192	1,546	+2.479%
2025-08-12	13.9000	13.9000	13.7000	13.7000	+3.553%	12	1,546	-9.489%
2025-08-11	13.3900	13.3900	13.2300	13.2300	-2.217%	7	1,546	-6.274%
2025-08-08	13.6000	13.6000	13.5300	13.5300	+4.479%	5	1,548	-8.352%
2025-08-07	12.7500	12.9500	12.7000	12.9500	0.000%	5	1,543	-4.247%
2025-08-06	12.5000	13.4500	12.5000	12.9500	+12.121%	16	1,541	-4.247%
2025-08-05	12.6100	12.6100	11.5500	11.5500	-5.560%	220	1,538	+7.359%
2025-08-04	11.4000	12.3500	11.4000	12.2300	+9.196%	9	1,458	+1.390%
2025-08-01	11.1000	11.2000	10.5000	11.2000	-8.197%	40	1,464	+10.714%
2025-07-31	14.1000	15.1000	11.8100	12.2000	-13.105%	42	1,464	+1.639%
2025-07-30	14.6200	14.6200	14.0400	14.0400	-6.400%	41	1,437	-11.681%
2025-07-29	15.7500	15.7500	14.9500	15.0000	+1.351%	126	1,431	-17.333%
2025-07-28	14.9000	14.9000	14.8000	14.8000	-4.021%	105	1,387	-16.216%
2025-07-25	15.5100	15.5100	15.4200	15.4200	-2.343%	2	1,475	-19.585%
2025-07-24	15.4500	16.4200	15.4500	15.7900	+5.267%	54	1,475	-21.469%
2025-07-23	15.5000	15.5000	14.8400	15.0000	+6.007%	17	1,460	-17.333%
2025-07-22	13.7500	14.1500	13.7500	14.1500	-4.263%	9	1,455	-12.367%
2025-07-21	14.7800	14.7800	14.7800	14.7800	-2.763%	2	1,452	-16.103%
2025-07-18	14.5700	16.0000	14.5700	15.2000	+3.542%	23	1,452	-18.421%
2025-07-17	13.8000	14.7500	13.8000	14.6800	+9.963%	11	1,462	-15.531%
2025-07-16	13.3500	13.3500	13.3000	13.3500	+1.908%	3	1,461	-7.116%
2025-07-15	12.5000	13.3000	11.5200	13.1000	+2.745%	60	1,461	-5.344%
2025-07-14	10.3000	12.7500	10.3000	12.7500	+10.870%	18	1,449	-2.745%
2025-07-11	11.0000	11.5000	11.0000	11.5000	+12.195%	101	1,450	+7.826%
2025-07-10	11.0000	11.1000	10.2500	10.2500	-11.255%	103	1,435	+20.976%
2025-07-09	11.1300	11.5500	11.1300	11.5500	-1.113%	11	1,436	+7.359%
2025-07-08	13.7000	13.7000	11.0000	11.6800	-10.840%	45	1,431	+6.164%
2025-07-07	12.0000	13.1000	11.5000	13.1000	+7.908%	19	1,436	-5.344%
2025-07-03	12.1200	12.1400	12.1200	12.1400	+5.382%	2	1,430	+2.142%
2025-07-02	11.3400	11.6200	11.2000	11.5200	+2.857%	13	1,430	+7.639%
2025-07-01	12.5000	12.5000	11.2000	11.2000	-12.500%	5	1,424	+10.714%
2025-06-30	12.2000	12.8000	12.1500	12.8000	+1.911%	16	1,419	-3.125%
2025-06-27	13.4400	13.4400	12.5600	12.5600	-3.385%	229	1,416	-1.274%
2025-06-26	12.6500	13.3000	12.3400	13.0000	+12.069%	209	1,409	-4.615%
2025-06-25	11.9000	13.4000	11.2000	11.6000	-5.306%	68	1,365	+6.897%
2025-06-24	11.6000	13.8000	11.6000	12.2500	+13.426%	121	1,365	+1.224%
2025-06-23	11.0000	11.0000	10.8000	10.8000	-1.818%	12	1,322	+14.815%
2025-06-17	11.1000	11.1000	10.9900	11.0000	+2.708%	6	1,321	+12.727%
2025-06-16	10.2500	12.1000	10.2500	10.7100	+16.287%	87	1,317	+15.780%
2025-06-13	9.4000	9.4000	9.2100	9.2100	+0.109%	10	1,310	+34.636%
2025-06-12	9.6000	9.6000	9.2000	9.2000	-1.075%	2	1,315	+34.783%
2025-06-11	8.7000	9.4500	8.7000	9.3000	+20.000%	22	1,314	+33.333%
2025-06-10	9.3500	9.3500	7.5000	7.7500	-23.645%	35	1,323	+60.000%
2025-06-09	7.5500	10.1500	7.5500	10.1500	+57.364%	218	1,316	+22.167%
2025-06-06	6.1700	6.4500	6.0500	6.4500	+4.032%	164	1,263	+92.248%
2025-06-04	6.2000	6.2000	6.2000	6.2000	-0.800%	25	1,229	+100.000%
2025-06-03	6.3000	6.3000	6.2000	6.2500	+4.167%	107	1,229	+98.400%
2025-06-02	6.0000	6.0000	6.0000	6.0000	+3.270%	1	1,335	+106.667%
2025-05-30	5.8800	5.8800	5.8100	5.8100	-7.778%	6	1,335	+113.425%
2025-05-29	6.3500	6.3500	6.1200	6.3000	-6.667%	5	1,336	+96.825%
2025-05-28	6.9000	7.0100	6.7500	6.7500	0.000%	72	1,336	+83.704%
2025-05-27	7.0000	7.5000	6.6000	6.7500	+12.500%	23	1,302	+83.704%
2025-05-23	5.3000	6.7500	5.3000	6.0000	+51.899%	270	1,289	+106.667%
2025-05-22	3.9000	3.9500	3.9000	3.9500	+15.497%	89	1,289	+213.924%
2025-05-16	3.5000	3.5000	3.4200	3.4200	-14.500%	10	1,208	+262.573%
2025-05-14	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,203	+210.000%
2025-05-13	3.6500	3.6500	3.5000	3.5000	+2.941%	11	1,203	+254.286%
2025-05-12	3.4500	3.4500	3.3600	3.4000	+13.333%	62	1,214	+264.706%
2025-05-09	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,176	+313.333%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-4.984%	1	1,175	+306.557%
2025-05-07	3.0500	3.2500	3.0500	3.2100	+26.877%	5	1,174	+286.293%
2025-05-05	2.5100	2.5300	2.4400	2.5300	+1.606%	500	1,171	+390.119%
2025-05-02	2.5400	2.6000	2.4900	2.4900	+15.814%	50	693	+397.992%
2025-04-28	2.1500	2.1500	2.1500	2.1500	+4.878%	1	707	+476.744%
2025-04-24	2.0500	2.0500	2.0500	2.0500	+15.169%	5	707	+504.878%
2025-04-23	1.7800	1.7800	1.7800	1.7800	+11.250%	1	707	+596.629%
2025-04-22	1.6000	1.6000	1.6000	1.6000	-8.571%	4	706	+675.000%
2025-04-17	1.7500	1.7500	1.7500	1.7500	+34.615%	2	700	+608.571%
2025-04-09	1.3000	1.3000	1.3000	1.3000	+4.000%	1	700	+853.846%
2025-04-08	1.6800	1.6800	1.2500	1.2500	-13.793%	19	699	+892.000%
2025-04-07	1.3500	1.4500	1.3500	1.4500	-9.375%	6	690	+755.172%
2025-04-04	1.5000	1.6000	1.5000	1.6000	-15.344%	24	684	+675.000%
2025-04-01	1.8800	1.8900	1.8800	1.8900	+7.386%	260	682	+556.085%
2025-03-31	1.7600	1.7600	1.7600	1.7600	-7.368%	1	532	+604.545%
2025-03-28	1.9000	1.9000	1.9000	1.9000	-9.524%	10	532	+552.632%
2025-03-26	2.0900	2.1800	2.0900	2.1000	-22.222%	6	527	+490.476%
2025-03-20	2.7000	2.7000	2.7000	2.7000	+17.904%	1	528	+359.259%
2025-03-18	2.2300	2.2900	2.2300	2.2900	+1.778%	12	528	+441.485%
2025-03-14	2.2900	2.2900	2.2500	2.2500	-2.174%	12	516	+451.111%
2025-03-12	2.3000	2.3000	2.3000	2.3000	+5.505%	10	516	+439.130%
2025-03-11	2.1800	2.1800	2.1800	2.1800	0.000%	1	516	+468.807%
2025-03-05	2.1800	2.1800	2.1800	2.1800	-5.217%	1	516	+468.807%
2025-03-04	2.0500	2.3000	2.0500	2.3000	+1.770%	7	517	+439.130%
2025-03-03	2.2600	2.2600	2.2600	2.2600	-4.237%	1	518	+448.673%
2025-02-28	2.5200	2.5200	2.3600	2.3600	-11.610%	6	517	+425.424%
2025-02-27	2.5300	2.6700	2.5300	2.6700	+8.980%	201	514	+364.419%
2025-02-24	2.3900	2.4500	2.3900	2.4500	-26.647%	8	324	+406.122%
2025-02-20	3.3400	3.3400	3.3400	3.3400	+7.742%	2	324	+271.257%
2025-02-19	3.1000	3.1000	3.1000	3.1000	-28.736%	3	324	+300.000%
2025-02-10	4.3500	4.3500	4.3500	4.3500	+8.750%	2	324	+185.057%
2025-02-04	4.0000	4.0000	4.0000	4.0000	+8.401%	3	322	+210.000%
2025-02-03	3.7000	3.7000	3.6900	3.6900	-14.186%	5	322	+236.043%
2025-01-31	4.3000	4.3000	4.3000	4.3000	-2.273%	2	317	+188.372%
2025-01-30	4.4000	4.4000	4.4000	4.4000	+7.843%	2	316	+181.818%
2025-01-29	4.2000	4.2000	4.0800	4.0800	+7.368%	2	316	+203.922%
2025-01-28	3.6000	3.8000	3.6000	3.8000	+3.542%	6	315	+226.316%
2025-01-27	4.6500	4.7200	3.6000	3.6700	-38.319%	41	310	+237.875%
2025-01-24	6.5600	6.5600	5.9200	5.9500	-5.556%	20	295	+108.403%
2025-01-23	6.0000	6.3000	6.0000	6.3000	+1.613%	2	287	+96.825%
2025-01-22	5.9500	6.2000	5.9500	6.2000	+49.398%	10	287	+100.000%
2025-01-16	4.1500	4.1500	4.1500	4.1500	+1.220%	8	284	+198.795%
2025-01-14	4.3500	4.3500	4.1000	4.1000	+3.797%	12	284	+202.439%
2025-01-13	3.9500	3.9500	3.9500	3.9500	-10.227%	5	294	+213.924%
2025-01-10	4.4000	4.4000	4.4000	4.4000	-1.786%	8	294	+181.818%
2025-01-08	4.4500	4.4800	4.4500	4.4800	-16.262%	200	294	+176.786%
2025-01-07	5.3500	5.3500	5.3500	5.3500	-10.833%	1	294	+131.776%
2025-01-06	6.2000	6.2000	6.0000	6.0000	+16.505%	203	293	+106.667%
2025-01-03	5.1500	5.1500	5.1500	5.1500	+1.980%	2	93	+140.777%
2024-12-30	5.0500	5.0500	5.0500	5.0500	-2.321%	1	93	+145.545%
2024-12-26	5.1700	5.1700	5.1700	5.1700	0.000%	1	93	+139.845%
2024-12-24	5.1700	5.1700	5.1700	5.1700	-5.657%	5	87	+139.845%
2024-12-23	5.4800	5.4800	5.4800	5.4800	-3.180%	3	87	+126.277%
2024-12-20	5.5900	5.6600	5.5900	5.6600	+1.982%	5	87	+119.081%
2024-12-19	5.5500	5.5500	5.5500	5.5500	-4.310%	1	82	+123.423%
2024-12-18	5.8500	5.8500	5.7700	5.8000	-1.193%	13	83	+113.793%
2024-12-13	6.2500	6.2500	5.8700	5.8700	-18.472%	72	73	+111.244%
2024-12-12	7.2000	7.2000	7.2000	7.2000	+2.857%	2	72	+72.222%
2024-12-11	7.0000	7.0000	7.0000	7.0000	+5.105%	4	72	+77.143%
2024-12-10	6.6600	6.6600	6.6600	6.6600	-7.500%	5	72	+86.186%
2024-12-09	7.9600	7.9600	7.2000	7.2000	-16.279%	5	72	+72.222%
2024-12-06	9.2500	9.2500	8.6000	8.6000	+1.176%	102	67	+44.186%
2024-12-05	8.5000	8.5000	8.5000	8.5000	+6.250%	15	18	+45.882%
2024-12-04	8.0000	8.0000	8.0000	8.0000	-1.840%	2	3	+55.000%
2024-12-03	8.1500	8.1500	8.1500	8.1500	-1.212%	1	1	+52.147%
2024-12-02	8.2500	8.2500	8.2500	8.2500	+10.000%	1	1	+50.303%
2024-11-27	7.5000	7.5000	7.5000	7.5000	-1.961%	1	1	+65.333%
2024-11-25	7.6500	7.6500	7.6500	7.6500	-7.831%	1	1	+62.092%
2024-11-22	8.3000	8.3000	8.3000	8.3000	0.000%	2	1	+49.398%