Dark

CCL20270115C20
CCL Jan 15 2027 20.00 Call (CCL270115C00020000)
option OPRA

EOD

Sep 29, 2026

5.80+65.714%(+2.30)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2500	5.9000	5.0500	5.8000	+65.714%	76	2,272	0.000%
2026-09-28	3.7000	3.7000	3.5000	3.5000	-2.778%	2	2,295	+65.714%
2026-09-25	3.3300	3.8000	3.3300	3.6000	+4.956%	96	2,294	+61.111%
2026-09-24	3.3000	3.4300	3.0500	3.4300	+1.479%	6	2,224	+69.096%
2026-09-23	3.2500	3.3800	3.1500	3.3800	-9.867%	16	2,219	+71.598%
2026-09-22	4.2000	4.2000	3.7000	3.7500	+1.351%	63	2,203	+54.667%
2026-09-21	3.5200	3.7000	3.5200	3.7000	+10.448%	50	2,200	+56.757%
2026-09-18	3.4000	3.4000	3.3500	3.3500	-8.219%	21	2,182	+73.134%
2026-09-17	3.7800	3.8000	3.6500	3.6500	-3.947%	22	2,177	+58.904%
2026-09-16	3.7500	3.8000	3.7500	3.8000	+5.556%	3	2,158	+52.632%
2026-09-15	3.8000	3.8000	3.6000	3.6000	-8.397%	24	2,157	+61.111%
2026-09-14	3.8500	3.9500	3.8500	3.9300	-5.301%	17	2,157	+47.583%
2026-09-11	4.1500	4.1500	4.1500	4.1500	+7.792%	2	2,162	+39.759%
2026-09-10	3.8500	4.0000	3.8500	3.8500	-9.412%	54	2,161	+50.649%
2026-09-09	4.2100	4.2500	4.1000	4.2500	-4.494%	39	2,120	+36.471%
2026-09-08	4.4000	4.6000	4.4000	4.4500	-5.319%	33	2,093	+30.337%
2026-09-04	4.7500	4.7500	4.7000	4.7000	+2.174%	14	2,050	+23.404%
2026-09-03	4.7500	4.7500	4.5500	4.6000	-8.367%	8	2,050	+26.087%
2026-08-31	5.3500	5.3500	5.0200	5.0200	-13.448%	36	2,044	+15.538%
2026-08-28	6.0500	6.0500	5.8000	5.8000	-8.373%	3	2,022	0.000%
2026-08-27	6.3500	6.3500	6.3300	6.3300	-6.912%	2	2,023	-8.373%
2026-08-26	6.8000	6.8000	6.8000	6.8000	-2.857%	100	2,023	-14.706%
2026-08-25	7.0000	7.0000	7.0000	7.0000	+7.692%	3	1,923	-17.143%
2026-08-24	6.9200	6.9200	6.5000	6.5000	-1.961%	28	1,926	-10.769%
2026-08-21	6.4600	6.6300	6.4600	6.6300	+3.594%	4	1,906	-12.519%
2026-08-20	6.9000	6.9000	6.4000	6.4000	-28.171%	9	1,902	-9.375%
2026-08-11	8.9200	8.9200	8.9100	8.9100	-5.213%	13	1,902	-34.905%
2026-08-07	9.4000	9.4000	9.4000	9.4000	-6.746%	2	1,908	-38.298%
2026-08-06	10.0800	10.0800	10.0800	10.0800	-3.077%	1	1,906	-42.460%
2026-08-05	10.4000	10.4000	10.4000	10.4000	+2.970%	1	1,907	-44.231%
2026-08-04	10.1000	10.1000	10.1000	10.1000	+7.561%	10	1,908	-42.574%
2026-08-03	9.4200	9.4200	9.3900	9.3900	+10.471%	11	1,908	-38.232%
2026-07-31	8.5000	8.5000	8.5000	8.5000	-6.077%	4	1,919	-31.765%
2026-07-29	9.0500	9.0500	9.0500	9.0500	+13.125%	2	1,919	-35.912%
2026-07-27	8.2500	8.2500	8.0000	8.0000	+7.383%	2	1,921	-27.500%
2026-07-21	7.4700	7.4700	7.4500	7.4500	-1.974%	6	1,923	-22.148%
2026-07-17	7.6000	7.6000	7.6000	7.6000	-4.403%	80	1,922	-23.684%
2026-07-10	7.9500	7.9500	7.9500	7.9500	-1.242%	1	1,922	-27.044%
2026-07-09	7.9000	8.1300	7.8000	8.0500	+1.899%	124	1,923	-27.950%
2026-07-07	7.9900	8.1000	7.9000	7.9000	-8.671%	20	1,989	-26.582%
2026-07-06	8.7000	8.7000	8.6500	8.6500	-21.364%	12	1,968	-32.948%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1,967	-47.273%
2026-06-18	12.0000	12.0000	12.0000	12.0000	+2.128%	40	1,968	-51.667%
2026-06-16	11.4000	11.7500	11.4000	11.7500	+3.070%	8	1,968	-50.638%
2026-06-15	11.6500	11.6500	11.3000	11.4000	+10.895%	10	1,965	-49.123%
2026-06-12	9.5500	10.2800	9.5500	10.2800	+34.379%	63	1,967	-43.580%
2026-06-10	8.7500	8.7500	7.6500	7.6500	-15.000%	8	2,022	-24.183%
2026-06-09	9.2500	9.2500	9.0000	9.0000	+1.925%	6	2,024	-35.556%
2026-06-08	8.8700	8.8700	8.8300	8.8300	0.000%	5	2,024	-34.315%
2026-06-05	9.0000	9.0000	8.8300	8.8300	-4.541%	5	2,026	-34.315%
2026-06-02	9.2500	9.2500	9.2500	9.2500	0.000%	1	2,026	-37.297%
2026-06-01	9.1500	9.2500	9.1500	9.2500	-4.343%	3	2,026	-37.297%
2026-05-29	9.6500	9.7000	9.6000	9.6700	+2.328%	14	2,026	-40.021%
2026-05-27	9.4500	9.4500	9.4500	9.4500	+6.780%	200	2,028	-38.624%
2026-05-26	8.8500	8.8500	8.8500	8.8500	+9.938%	2	2,028	-34.463%
2026-05-21	8.0500	8.0500	8.0500	8.0500	+0.625%	1	2,030	-27.950%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+27.186%	5	2,030	-27.500%
2026-05-19	6.2900	6.2900	6.2900	6.2900	-10.143%	2	2,034	-7.790%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-4.762%	1	2,034	-17.143%
2026-05-14	7.6000	7.6000	7.3500	7.3500	+3.521%	2	2,034	-21.088%
2026-05-13	6.9500	7.1000	6.4500	7.1000	0.000%	17	2,039	-18.310%
2026-05-12	7.1000	7.1000	7.1000	7.1000	-3.533%	10	2,039	-18.310%
2026-05-11	7.2800	7.3800	7.2800	7.3600	-21.283%	6	2,039	-21.196%
2026-05-07	9.3500	9.3500	9.3500	9.3500	+5.650%	1	2,037	-37.968%
2026-05-06	8.8500	8.8500	8.8500	8.8500	+18.000%	5	2,036	-34.463%
2026-05-04	8.0800	8.0800	7.5000	7.5000	-16.667%	9	2,036	-22.667%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+18.421%	5	2,036	-35.556%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-7.317%	20	2,036	-23.684%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-5.855%	7	2,016	-29.268%
2026-04-24	8.7100	8.7100	8.7100	8.7100	+2.471%	6	2,023	-33.410%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-4.494%	1	2,017	-31.765%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-15.238%	2	2,016	-34.831%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-6.250%	3	2,016	-44.762%
2026-04-17	10.8500	11.2000	10.8500	11.2000	+10.891%	9	2,016	-48.214%
2026-04-15	10.5000	10.5000	10.1000	10.1000	+6.316%	54	2,020	-42.574%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+5.322%	2	2,070	-38.947%
2026-04-09	9.1500	9.1500	9.0200	9.0200	-10.693%	2	2,070	-35.698%
2026-04-08	10.4800	10.4800	9.9500	10.1000	+34.667%	107	2,071	-42.574%
2026-04-07	7.3900	7.5000	7.3000	7.5000	-3.846%	57	2,129	-22.667%
2026-04-02	7.7500	7.8000	7.7500	7.8000	-8.772%	94	1,996	-25.641%
2026-04-01	8.5500	8.5500	8.5500	8.5500	+4.268%	1	1,996	-32.164%
2026-03-31	7.5000	8.2000	7.5000	8.2000	+15.331%	2	1,996	-29.268%
2026-03-27	7.1100	7.1100	7.1100	7.1100	-9.427%	4	1,995	-18.425%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-2.242%	1	1,995	-26.115%
2026-03-25	8.2700	8.2700	8.0300	8.0300	+3.213%	4	1,996	-27.771%
2026-03-24	7.2500	7.7800	7.2500	7.7800	-1.519%	5	1,992	-25.450%
2026-03-23	7.8500	8.0500	7.8500	7.9000	+14.493%	12	1,992	-26.582%
2026-03-20	6.8900	6.9000	6.8900	6.9000	-2.128%	6	1,998	-15.942%
2026-03-19	7.2000	7.2000	7.0500	7.0500	-7.237%	10	1,998	-17.730%
2026-03-17	7.6000	7.6000	7.6000	7.6000	+4.828%	1	1,991	-23.684%
2026-03-16	7.2500	7.2500	7.2500	7.2500	+6.618%	1	1,991	-20.000%
2026-03-13	6.9000	6.9000	6.6700	6.8000	0.000%	12	1,991	-14.706%
2026-03-12	7.5500	7.5500	6.8000	6.8000	-15.946%	52	1,990	-14.706%
2026-03-11	8.2500	8.2500	8.0900	8.0900	-3.114%	3	2,006	-28.307%
2026-03-10	8.0400	8.5500	8.0400	8.3500	+3.086%	15	2,004	-30.539%
2026-03-09	6.7400	8.1000	6.6000	8.1000	-1.220%	20	2,010	-28.395%
2026-03-06	8.0700	8.2000	7.9000	8.2000	-10.383%	40	2,022	-29.268%
2026-03-05	9.1500	9.1500	9.1500	9.1500	-8.955%	1	1,987	-36.612%
2026-03-04	10.0500	10.0500	10.0500	10.0500	-2.616%	1	1,986	-42.289%
2026-03-03	10.3200	10.3200	10.3200	10.3200	-24.173%	4	1,987	-43.798%
2026-02-26	13.8500	13.8500	13.6100	13.6100	+4.934%	2	1,987	-57.384%
2026-02-25	12.9600	12.9700	12.9600	12.9700	-0.231%	100	2,089	-55.281%
2026-02-24	12.5000	13.0000	12.3000	13.0000	+11.111%	147	2,089	-55.385%
2026-02-23	11.7000	11.7000	11.7000	11.7000	-12.030%	2	2,192	-50.427%
2026-02-20	13.3000	13.3000	13.3000	13.3000	-0.524%	15	2,190	-56.391%
2026-02-13	13.3700	13.3700	13.3700	13.3700	-4.500%	1	2,205	-56.619%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-0.498%	1	2,207	-58.571%
2026-02-09	14.0700	14.0700	14.0700	14.0700	-7.434%	2	2,207	-58.778%
2026-02-06	15.0000	15.2000	15.0000	15.2000	+19.216%	11	2,207	-61.842%
2026-02-05	13.9000	13.9000	12.7500	12.7500	-2.894%	18	2,206	-54.510%
2026-02-03	13.1300	13.1300	13.1300	13.1300	+1.000%	1	2,223	-55.826%
2026-02-02	13.0000	13.0000	13.0000	13.0000	+13.043%	10	2,222	-55.385%
2026-01-30	11.3000	11.5400	11.3000	11.5000	-8.367%	12	2,227	-49.565%
2026-01-29	11.0000	12.5500	11.0000	12.5500	+16.744%	29	2,215	-53.785%
2026-01-26	10.0000	10.7500	10.0000	10.7500	+5.392%	7	2,227	-46.047%
2026-01-22	10.4500	10.4500	10.2000	10.2000	+2.513%	6	2,226	-43.137%
2026-01-21	9.8900	9.9500	9.8900	9.9500	-2.927%	2	2,228	-41.709%
2026-01-20	10.1600	10.2500	10.1600	10.2500	-3.846%	7	2,228	-43.415%
2026-01-16	10.7000	10.7500	10.6600	10.6600	-5.664%	27	2,232	-45.591%
2026-01-15	11.5000	11.5000	11.3000	11.3000	-5.833%	2	2,232	-48.673%
2026-01-14	11.2300	12.0000	11.1200	12.0000	-0.662%	61	2,231	-51.667%
2026-01-13	12.4400	12.4400	11.8100	12.0800	-7.077%	274	2,217	-51.987%
2026-01-12	13.0000	13.1500	13.0000	13.0000	-2.402%	18	2,127	-55.385%
2026-01-09	13.3200	13.3200	13.3200	13.3200	-0.523%	2	2,137	-56.456%
2026-01-08	13.4500	13.4500	13.3900	13.3900	-1.544%	56	2,136	-56.684%
2026-01-06	12.8500	13.6000	12.8500	13.6000	+4.615%	22	2,122	-57.353%
2026-01-05	12.3000	13.0300	12.3000	13.0000	+7.527%	15	2,147	-55.385%
2026-01-02	12.0900	12.0900	12.0900	12.0900	-0.657%	2	2,147	-52.026%
2025-12-31	12.1700	12.1700	12.1700	12.1700	+0.165%	1	2,146	-52.342%
2025-12-29	12.1500	12.1500	12.1500	12.1500	-0.410%	5	2,146	-52.263%
2025-12-26	12.4500	12.4500	12.2000	12.2000	-5.132%	103	2,151	-52.459%
2025-12-24	12.8600	12.8600	12.8600	12.8600	-2.205%	2	2,246	-54.899%
2025-12-23	13.0700	13.1500	13.0700	13.1500	-3.309%	34	2,246	-55.894%
2025-12-22	12.6500	13.6000	12.6500	13.6000	+7.595%	40	2,278	-57.353%
2025-12-19	9.8000	12.9000	9.8000	12.6400	+21.538%	280	2,315	-54.114%
2025-12-18	10.4000	10.4000	10.4000	10.4000	+0.483%	3	2,217	-44.231%
2025-12-17	10.6000	10.6000	10.3500	10.3500	-2.817%	9	2,216	-43.961%
2025-12-16	10.6500	10.9000	10.6500	10.6500	0.000%	22	2,212	-45.540%
2025-12-15	10.2400	10.6500	10.2400	10.6500	+4.412%	23	2,210	-45.540%
2025-12-12	10.3000	10.3700	10.1500	10.2000	+2.000%	36	2,228	-43.137%
2025-12-11	9.8000	10.0000	9.8000	10.0000	+13.379%	9	2,197	-42.000%
2025-12-10	8.8200	8.8200	8.8200	8.8200	+4.379%	5	2,189	-34.240%
2025-12-05	8.5500	8.5500	8.4500	8.4500	-0.588%	101	2,189	-31.361%
2025-12-03	8.5000	8.5000	8.5000	8.5000	+0.950%	11	2,189	-31.765%
2025-12-02	8.7500	8.7500	8.2000	8.4200	-2.546%	10	2,178	-31.116%
2025-11-28	8.6400	8.6400	8.6400	8.6400	+1.053%	1	2,174	-32.870%
2025-11-26	8.5000	8.5500	8.5000	8.5500	-7.468%	6	2,172	-32.164%
2025-11-25	9.2400	9.2400	9.2400	9.2400	+5.000%	1	2,172	-37.229%
2025-11-24	8.8000	8.8000	8.8000	8.8000	+4.513%	1	2,172	-34.091%
2025-11-20	9.1100	9.1100	8.3500	8.4200	-0.941%	12	2,171	-31.116%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+0.236%	1	2,170	-31.765%
2025-11-17	8.5000	8.5000	8.2500	8.4800	-4.072%	13	2,171	-31.604%
2025-11-14	9.0500	9.0500	8.7700	8.8400	-1.119%	7	2,160	-34.389%
2025-11-13	8.7400	8.9500	8.7400	8.9400	-9.239%	5	2,160	-35.123%
2025-11-12	9.8500	9.8500	9.8500	9.8500	+3.684%	10	2,171	-41.117%
2025-11-10	9.5000	9.5000	9.4100	9.5000	+4.396%	92	2,171	-38.947%
2025-11-07	9.1000	9.1000	9.1000	9.1000	+1.111%	2	2,079	-36.264%
2025-11-06	9.1900	9.1900	9.0000	9.0000	-5.263%	6	2,077	-35.556%
2025-11-05	9.8000	9.8000	9.5000	9.5000	+4.972%	118	2,080	-38.947%
2025-11-04	10.7000	10.7000	8.8300	9.0500	-18.615%	100	1,989	-35.912%
2025-10-31	11.2000	11.2000	11.1200	11.1200	+0.180%	14	1,932	-47.842%
2025-10-30	10.2000	11.1000	10.2000	11.1000	+6.220%	18	1,928	-47.748%
2025-10-28	10.5500	10.6800	10.4500	10.4500	-9.836%	13	1,932	-44.498%
2025-10-27	11.5900	11.5900	11.5900	11.5900	-2.605%	25	1,896	-49.957%
2025-10-24	11.9000	11.9000	11.9000	11.9000	+0.847%	3	1,896	-51.261%
2025-10-23	11.8100	11.8300	11.8000	11.8000	-3.830%	10	1,893	-50.847%
2025-10-22	12.2000	12.2700	12.0200	12.2700	+3.109%	65	1,903	-52.730%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+7.207%	10	1,958	-51.261%
2025-10-20	11.1000	11.1000	11.1000	11.1000	+3.738%	1	1,968	-47.748%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-4.208%	10	1,969	-45.794%
2025-10-16	11.4000	11.4000	11.1700	11.1700	+0.179%	2	1,959	-48.075%
2025-10-15	11.3200	11.3200	11.1500	11.1500	-3.043%	2	1,958	-47.982%
2025-10-14	11.5000	11.5000	11.5000	11.5000	+9.524%	2	1,959	-49.565%
2025-10-13	10.5000	10.5000	10.5000	10.5000	-5.405%	45	1,961	-44.762%
2025-10-09	11.1000	11.1000	11.1000	11.1000	-2.632%	4	1,921	-47.748%
2025-10-08	11.1700	11.4000	11.1700	11.4000	+7.042%	12	1,921	-49.123%
2025-10-07	10.6500	10.6500	10.6500	10.6500	+1.429%	15	1,938	-45.540%
2025-10-06	10.6600	10.6600	10.5000	10.5000	-4.977%	20	1,938	-44.762%
2025-10-03	11.1000	11.1000	11.0500	11.0500	-2.643%	2	1,953	-47.511%
2025-10-02	11.3500	11.3500	11.3500	11.3500	+5.778%	10	1,951	-48.899%
2025-10-01	11.1700	11.1700	10.7300	10.7300	-2.277%	24	1,941	-45.946%
2025-09-30	11.8000	11.8000	10.9700	10.9800	-2.832%	68	1,945	-47.177%
2025-09-29	12.1000	12.1000	11.3000	11.3000	-11.719%	22	1,974	-48.673%
2025-09-26	12.9000	12.9000	12.8000	12.8000	+1.587%	3	1,953	-54.688%
2025-09-24	12.6000	12.6000	12.6000	12.6000	-0.787%	1	1,950	-53.968%
2025-09-23	13.5000	13.5000	12.7000	12.7000	-2.682%	3	1,949	-54.331%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+2.756%	4	1,949	-55.556%
2025-09-19	12.9800	12.9800	12.7000	12.7000	-5.926%	106	1,945	-54.331%
2025-09-18	13.5000	13.5000	13.5000	13.5000	+5.469%	1	1,937	-57.037%
2025-09-16	13.0000	13.0000	12.8000	12.8000	-1.538%	2	1,936	-54.688%
2025-09-15	13.4500	13.4500	13.0000	13.0000	-6.475%	6	1,934	-55.385%
2025-09-12	14.2500	14.2500	13.9000	13.9000	-5.442%	7	1,928	-58.273%
2025-09-11	14.7000	14.7000	14.7000	14.7000	+5.000%	4	1,925	-60.544%
2025-09-09	13.5000	14.0300	13.5000	14.0000	-2.098%	7	1,929	-58.571%
2025-09-05	14.3000	14.3000	14.3000	14.3000	+5.147%	1	1,934	-59.441%
2025-09-03	13.6000	13.6000	13.6000	13.6000	+1.115%	2	1,933	-57.353%
2025-09-02	13.4500	13.4500	13.4500	13.4500	-6.272%	2	1,931	-56.877%
2025-08-29	14.3500	14.3500	14.3500	14.3500	-3.041%	3	1,934	-59.582%
2025-08-28	14.7700	14.8000	14.7600	14.8000	+2.422%	3	1,934	-60.811%
2025-08-27	14.4500	14.4500	14.4500	14.4500	+3.957%	10	1,935	-59.862%
2025-08-26	13.9000	13.9000	13.9000	13.9000	+1.312%	10	1,935	-58.273%
2025-08-25	13.4200	13.7200	13.4200	13.7200	+16.766%	12	1,935	-57.726%
2025-08-21	11.7500	11.7500	11.7500	11.7500	-0.424%	2	1,936	-50.638%
2025-08-20	11.7000	11.8000	11.5000	11.8000	-3.279%	15	1,938	-50.847%
2025-08-19	12.4000	12.4000	12.2000	12.2000	-3.328%	11	1,950	-52.459%
2025-08-14	12.7700	12.7700	12.3500	12.6200	-2.923%	22	1,961	-54.041%
2025-08-13	12.5100	13.0000	12.5100	13.0000	+8.333%	13	1,977	-55.385%
2025-08-12	12.1500	12.1500	12.0000	12.0000	+6.007%	20	1,980	-51.667%
2025-08-11	11.3200	11.3200	11.3200	11.3200	+1.071%	7	2,006	-48.763%
2025-08-08	11.2500	11.2500	11.2000	11.2000	-6.276%	14	2,006	-48.214%
2025-08-06	11.8400	11.9500	11.8400	11.9500	+1.271%	6	2,018	-51.464%
2025-08-05	11.7600	11.8000	11.7600	11.8000	-2.075%	3	2,014	-50.847%
2025-08-04	12.0500	12.0500	12.0500	12.0500	+2.553%	4	2,017	-51.867%
2025-08-01	11.6700	11.8500	11.6600	11.7500	-3.689%	21	2,021	-50.638%
2025-07-29	11.7900	12.2000	11.7900	12.2000	-0.813%	2	2,018	-52.459%
2025-07-28	12.2400	12.3500	12.2400	12.3000	-0.726%	24	2,018	-52.846%
2025-07-25	12.2000	12.3900	12.2000	12.3900	-8.222%	72	1,994	-53.188%
2025-07-23	12.9800	13.5000	12.9800	13.5000	+15.385%	15	2,004	-57.037%
2025-07-22	12.4000	12.4000	11.6300	11.7000	-5.263%	4	2,007	-50.427%
2025-07-18	12.3500	12.3500	12.3500	12.3500	+3.782%	1	2,007	-53.036%
2025-07-16	11.6000	12.0500	11.6000	11.9000	-0.833%	4	2,008	-51.261%
2025-07-14	11.6500	12.0000	11.6500	12.0000	+3.806%	28	2,012	-51.667%
2025-07-11	11.8500	11.8500	11.5500	11.5600	-2.857%	94	2,040	-49.827%
2025-07-10	11.9000	11.9000	11.9000	11.9000	-1.245%	2	2,019	-51.261%
2025-07-07	12.6000	12.6000	11.8000	12.0500	-5.859%	12	2,021	-51.867%
2025-07-03	12.6000	13.0000	12.5200	12.8000	+3.393%	46	2,051	-54.688%
2025-07-02	12.2500	12.3800	11.9500	12.3800	+6.266%	21	2,051	-53.150%
2025-07-01	11.6500	11.6500	11.5000	11.6500	+6.490%	22	2,070	-50.215%
2025-06-30	10.7400	10.9400	10.6700	10.9400	+8.317%	38	2,091	-46.984%
2025-06-27	9.8500	10.2000	9.8000	10.1000	+6.316%	45	2,114	-42.574%
2025-06-26	9.2000	9.5000	9.2000	9.5000	+7.466%	26	2,122	-38.947%
2025-06-25	8.9700	8.9700	8.5000	8.8400	-3.913%	30	2,126	-34.389%
2025-06-24	9.5000	9.6100	9.0500	9.2000	+28.671%	115	2,124	-36.957%
2025-06-23	7.4500	7.4500	7.1500	7.1500	-2.055%	16	2,223	-18.881%
2025-06-18	7.5000	7.6000	7.3000	7.3000	-1.351%	22	2,260	-20.548%
2025-06-17	7.6000	7.6000	7.4000	7.4000	+10.119%	4	2,260	-21.622%
2025-06-13	6.6500	6.8700	6.6000	6.7200	-10.993%	40	2,259	-13.690%
2025-06-12	7.5600	7.5600	7.5500	7.5500	-8.485%	2	2,269	-23.179%
2025-06-11	8.2500	8.2500	8.2500	8.2500	-0.483%	1	2,267	-29.697%
2025-06-10	8.2000	8.2900	8.0500	8.2900	+1.098%	3	2,268	-30.036%
2025-06-06	8.0500	8.2000	8.0500	8.2000	+1.235%	4	2,269	-29.268%
2025-06-05	8.0000	8.1000	8.0000	8.1000	+6.579%	35	2,269	-28.395%
2025-06-02	7.6000	7.6000	7.6000	7.6000	+1.333%	2	2,284	-23.684%
2025-05-30	7.5000	7.5000	7.5000	7.5000	0.000%	2	2,286	-22.667%
2025-05-29	7.5000	7.5000	7.5000	7.5000	+1.626%	1	2,287	-22.667%
2025-05-28	7.3800	7.3800	7.3800	7.3800	-5.263%	2	2,286	-21.409%
2025-05-27	7.7900	7.7900	7.7900	7.7900	+13.723%	1	2,288	-25.546%
2025-05-23	6.5000	6.8500	6.5000	6.8500	-1.439%	4	2,289	-15.328%
2025-05-22	6.8000	6.9500	6.8000	6.9500	+7.752%	11	2,289	-16.547%
2025-05-21	6.8500	6.8500	6.4500	6.4500	-15.686%	102	2,300	-10.078%
2025-05-16	7.5000	7.6500	7.4100	7.6500	+4.082%	16	2,402	-24.183%
2025-05-15	7.3500	7.3500	7.3500	7.3500	0.000%	2	2,399	-21.088%
2025-05-14	7.5000	7.5000	7.3000	7.3500	+5.000%	11	2,401	-21.088%
2025-05-13	6.8600	7.1000	6.8600	7.0000	+3.704%	14	2,412	-17.143%
2025-05-12	6.5000	6.9300	6.5000	6.7500	+25.000%	34	2,414	-14.074%
2025-05-09	5.5000	5.5400	5.4000	5.4000	-4.425%	10	2,412	+7.407%
2025-05-08	5.5500	5.6500	5.5100	5.6500	+10.784%	22	2,416	+2.655%
2025-05-07	5.1500	5.1800	5.1000	5.1000	-0.778%	13	2,434	+13.725%
2025-05-06	5.0500	5.1400	5.0500	5.1400	-2.095%	12	2,442	+12.840%
2025-05-05	5.2500	5.3000	5.2000	5.2500	+3.960%	15	2,444	+10.476%
2025-05-02	4.8500	5.1200	4.8500	5.0500	+14.773%	104	2,434	+14.851%
2025-05-01	4.5000	4.5000	4.4000	4.4000	+3.529%	12	2,407	+31.818%
2025-04-30	3.8000	4.2500	3.8000	4.2500	-7.205%	123	2,418	+36.471%
2025-04-29	4.5000	4.6000	4.4500	4.5800	-2.966%	41	2,316	+26.638%
2025-04-28	6.0000	6.0000	4.6500	4.7200	+4.425%	26	2,309	+22.881%
2025-04-25	4.7000	4.7000	4.5000	4.5200	-0.659%	80	2,315	+28.319%
2025-04-24	4.6000	4.6000	4.5500	4.5500	0.000%	11	2,289	+27.473%
2025-04-23	5.0000	5.2000	4.4500	4.5500	+7.820%	154	2,278	+27.473%
2025-04-22	4.0500	4.2200	4.0500	4.2200	+12.533%	16	2,395	+37.441%
2025-04-21	4.0000	4.1800	3.7500	3.7500	-10.714%	11	2,379	+54.667%
2025-04-17	4.4000	4.4000	4.2000	4.2000	-3.448%	4	2,378	+38.095%
2025-04-16	4.2000	4.4000	4.1000	4.3500	+6.098%	19	2,378	+33.333%
2025-04-15	4.2500	4.2500	4.0000	4.1000	-2.613%	18	2,375	+41.463%
2025-04-14	4.3500	4.4200	4.2000	4.2100	+0.238%	16	2,371	+37.767%
2025-04-11	4.1000	4.3000	4.0500	4.2000	-2.326%	62	2,369	+38.095%
2025-04-10	4.6000	4.6000	4.1000	4.3000	-20.810%	31	2,362	+34.884%
2025-04-09	4.1500	5.4900	3.8900	5.4300	+48.767%	110	2,355	+6.814%
2025-04-08	4.2700	4.4000	3.6500	3.6500	-1.351%	20	2,332	+58.904%
2025-04-07	3.0000	3.7000	2.7200	3.7000	-1.333%	25	2,333	+56.757%
2025-04-04	3.8500	3.8500	3.2600	3.7500	-4.337%	398	2,331	+54.667%
2025-04-03	4.4500	4.5000	3.8200	3.9200	-26.729%	253	2,277	+47.959%
2025-04-02	5.2000	5.4000	5.1000	5.3500	+5.315%	57	2,300	+8.411%
2025-04-01	4.9100	5.0800	4.6700	5.0800	-0.975%	60	2,333	+14.173%
2025-03-31	4.9000	5.1500	4.7100	5.1300	-2.286%	143	2,292	+13.060%
2025-03-28	5.5500	5.5500	5.1800	5.2500	-11.017%	2,092	2,250	+10.476%
2025-03-27	6.1500	6.1500	5.8500	5.9000	0.000%	14	2,212	-1.695%
2025-03-26	6.0000	6.4500	5.8500	5.9000	-7.087%	9	2,199	-1.695%
2025-03-24	6.2200	6.4000	6.2200	6.3500	-0.781%	43	2,196	-8.661%
2025-03-21	5.5500	6.4000	5.5000	6.4000	-0.775%	256	2,158	-9.375%
2025-03-20	6.4500	6.4500	6.4500	6.4500	+3.531%	20	2,058	-10.078%
2025-03-19	6.0500	6.2400	6.0500	6.2300	+10.265%	7	2,038	-6.902%
2025-03-18	5.7500	5.7500	5.5300	5.6500	-5.833%	19	2,037	+2.655%
2025-03-17	5.6000	6.0000	5.6000	6.0000	+12.150%	8	2,020	-3.333%
2025-03-14	5.2200	5.4500	5.1400	5.3500	+9.184%	80	2,015	+8.411%
2025-03-13	5.0700	5.0700	4.9000	4.9000	-7.372%	35	1,978	+18.367%
2025-03-12	5.5200	5.5200	5.0800	5.2900	+6.869%	102	1,978	+9.641%
2025-03-11	4.8700	5.0000	4.6000	4.9500	+0.610%	143	1,907	+17.172%
2025-03-10	5.7200	5.7200	4.8300	4.9200	-17.588%	706	1,856	+17.886%
2025-03-07	6.0200	6.0200	5.5000	5.9700	-4.480%	232	1,540	-2.848%
2025-03-06	6.7500	6.7500	6.2500	6.2500	-10.072%	7	1,461	-7.200%
2025-03-05	6.8000	6.9500	6.8000	6.9500	-0.714%	3	1,461	-16.547%
2025-03-04	6.6000	7.0000	6.5300	7.0000	-18.605%	27	1,459	-17.143%
2025-03-03	8.6000	8.6000	8.6000	8.6000	+7.500%	2	1,458	-32.558%
2025-02-27	8.0700	8.0700	8.0000	8.0000	-1.112%	18	1,458	-27.500%
2025-02-25	8.0000	8.2000	8.0000	8.0900	-0.736%	9	1,443	-28.307%
2025-02-24	8.0500	8.1500	8.0500	8.1500	+4.891%	22	1,443	-28.834%
2025-02-21	8.6500	8.6500	7.7000	7.7700	-12.697%	76	1,435	-25.354%
2025-02-20	8.2900	8.9900	8.2900	8.9000	-9.553%	178	1,427	-34.831%
2025-02-18	9.7600	9.8400	9.7600	9.8400	+0.923%	6	1,346	-41.057%
2025-02-13	9.7500	9.7500	9.7500	9.7500	+2.632%	1	1,345	-40.513%
2025-02-11	9.5000	9.5000	9.5000	9.5000	-6.954%	1	1,345	-38.947%
2025-02-10	10.0000	10.2200	10.0000	10.2100	+4.718%	7	1,345	-43.193%
2025-02-07	9.7500	9.7500	9.7500	9.7500	-11.765%	10	1,341	-40.513%
2025-02-06	11.0500	11.0500	11.0500	11.0500	+0.455%	1	1,341	-47.511%
2025-02-05	11.0000	11.0000	11.0000	11.0000	+2.804%	1	1,342	-47.273%
2025-02-03	10.7200	10.7500	10.7000	10.7000	-5.142%	8	1,341	-45.794%
2025-01-31	12.0000	12.0000	11.2800	11.2800	-5.210%	8	1,340	-48.582%
2025-01-30	11.6500	11.9000	11.6500	11.9000	+2.586%	7	1,342	-51.261%
2025-01-29	11.1000	11.6600	11.1000	11.6000	+3.479%	22	1,343	-50.000%
2025-01-28	10.8000	11.2100	10.8000	11.2100	+18.624%	7	1,343	-48.260%
2025-01-24	9.4500	9.4500	9.4500	9.4500	+1.613%	6	1,343	-38.624%
2025-01-22	9.4000	9.4000	9.3000	9.3000	-9.445%	3	1,343	-37.634%
2025-01-21	10.2700	10.2700	10.2700	10.2700	+15.393%	1	1,343	-43.525%
2025-01-16	8.9000	8.9000	8.9000	8.9000	-1.549%	1	1,343	-34.831%
2025-01-15	8.9500	9.1500	8.9500	9.0400	+6.353%	1,004	1,344	-35.841%
2025-01-14	8.5000	8.5000	8.5000	8.5000	+1.311%	10	493	-31.765%
2025-01-13	8.3500	8.3900	8.3500	8.3900	-3.006%	11	486	-30.870%
2025-01-10	8.4200	8.6500	8.4200	8.6500	+2.854%	10	475	-32.948%
2025-01-08	8.2500	8.4300	8.2500	8.4100	+0.839%	14	477	-31.034%
2025-01-07	8.1000	8.3700	8.1000	8.3400	-4.138%	13	477	-30.456%
2025-01-06	8.6500	8.7000	8.4000	8.7000	+0.346%	13	476	-33.333%
2025-01-03	8.6000	9.0000	8.6000	8.6700	-4.199%	20	464	-33.103%
2025-01-02	9.0500	9.0500	9.0500	9.0500	-3.723%	1	460	-35.912%
2024-12-30	9.4000	9.4000	9.4000	9.4000	-4.569%	1	460	-38.298%
2024-12-26	9.9000	9.9000	9.8500	9.8500	-0.706%	11	460	-41.117%
2024-12-24	9.9200	9.9200	9.9200	9.9200	-0.800%	2	448	-41.532%
2024-12-23	10.0000	10.0000	9.8500	10.0000	+6.952%	7	448	-42.000%
2024-12-19	9.6500	9.6500	9.2500	9.3500	-4.103%	29	441	-37.968%
2024-12-18	9.7500	9.7500	9.7500	9.7500	-1.515%	28	441	-40.513%
2024-12-17	9.9000	9.9000	9.9000	9.9000	-2.463%	1	413	-41.414%
2024-12-13	10.6500	10.6500	10.1500	10.1500	-5.229%	6	412	-42.857%
2024-12-11	10.7100	10.7100	10.7100	10.7100	+9.286%	5	410	-45.845%
2024-12-09	10.3500	10.3500	9.7700	9.8000	-5.769%	13	413	-40.816%
2024-12-06	10.4000	10.4000	10.4000	10.4000	-4.147%	4	402	-44.231%
2024-12-05	11.1700	11.1700	10.8500	10.8500	-0.459%	3	400	-46.544%
2024-12-04	10.9000	10.9000	10.9000	10.9000	+3.810%	10	397	-46.789%
2024-12-03	10.5500	10.5500	10.5000	10.5000	+0.478%	4	387	-44.762%
2024-12-02	10.4500	10.4500	10.4500	10.4500	+5.769%	1	386	-44.498%
2024-11-29	9.8900	9.9100	9.8800	9.8800	+1.856%	400	386	-41.296%
2024-11-27	9.8300	9.8300	9.7000	9.7000	-2.316%	12	177	-40.206%
2024-11-26	9.9300	9.9300	9.9300	9.9300	+2.371%	3	177	-41.591%
2024-11-22	9.6000	9.7000	9.6000	9.7000	-2.218%	24	174	-40.206%
2024-11-21	10.0000	10.0000	9.9200	9.9200	+3.333%	4	177	-41.532%
2024-11-20	9.5500	9.6000	9.4500	9.6000	0.000%	13	176	-39.583%
2024-11-19	9.9000	9.9000	9.6000	9.6000	+5.495%	3	177	-39.583%
2024-11-18	9.1000	9.1000	9.1000	9.1000	+1.676%	6	178	-36.264%
2024-11-15	9.0000	9.0000	8.9500	8.9500	-4.176%	40	178	-35.196%
2024-11-14	9.1000	9.3400	9.1000	9.3400	+0.973%	2	158	-37.901%
2024-11-13	9.2500	9.2500	9.2500	9.2500	+1.093%	4	159	-37.297%
2024-11-12	9.2600	9.2600	9.1500	9.1500	-0.651%	3	161	-36.612%
2024-11-11	9.1200	9.2100	9.1200	9.2100	+4.659%	11	160	-37.025%
2024-11-08	8.8000	8.8000	8.8000	8.8000	-1.676%	52	170	-34.091%
2024-11-07	8.9500	8.9500	8.9500	8.9500	+11.875%	1	171	-35.196%
2024-11-06	8.0000	8.0000	8.0000	8.0000	+8.844%	1	169	-27.500%
2024-11-04	7.3500	7.3500	7.3500	7.3500	-1.342%	1	169	-21.088%
2024-11-01	7.3200	7.4500	7.3200	7.4500	+0.134%	8	168	-22.148%
2024-10-31	7.8000	8.0000	7.4400	7.4400	-0.134%	6	168	-22.043%
2024-10-29	7.2300	7.5200	7.2300	7.4500	+4.930%	6	167	-22.148%
2024-10-28	7.3300	7.4800	7.1000	7.1000	+8.896%	10	168	-18.310%
2024-10-24	6.6500	6.6500	6.3500	6.5200	+0.308%	39	161	-11.043%