Dark

CCL20270115C25
CCL Jan 15 2027 25.00 Call (CCL270115C00025000)
option OPRA

EOD

Sep 29, 2026

2.54+106.504%(+1.31)1,075

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1500	2.6600	2.0300	2.5400	+106.504%	1,075	4,575	0.000%
2026-09-28	1.2300	1.4000	1.2000	1.2300	-7.519%	646	5,190	+106.504%
2026-09-25	1.1900	1.4500	1.1900	1.3300	+15.652%	159	5,206	+90.977%
2026-09-24	1.1500	1.2500	1.0800	1.1500	-1.709%	27	5,228	+120.870%
2026-09-23	1.3300	1.3300	1.1000	1.1700	-14.599%	212	5,209	+117.094%
2026-09-22	1.6800	1.7000	1.2600	1.3700	0.000%	550	5,179	+85.401%
2026-09-21	1.3000	1.3900	1.2400	1.3700	+16.102%	72	4,897	+85.401%
2026-09-18	1.2500	1.2500	1.1700	1.1800	-11.278%	146	4,899	+115.254%
2026-09-17	1.5000	1.5400	1.3300	1.3300	-2.206%	44	5,002	+90.977%
2026-09-16	1.4600	1.4900	1.3300	1.3600	+3.817%	109	4,984	+86.765%
2026-09-15	1.5500	1.5500	1.2900	1.3100	-13.245%	152	4,963	+93.893%
2026-09-14	1.5000	1.5500	1.4000	1.5100	-5.625%	516	4,850	+68.212%
2026-09-11	1.7400	1.7400	1.6000	1.6000	+5.263%	625	4,664	+58.750%
2026-09-10	1.5500	1.5900	1.4600	1.5200	-5.000%	134	4,495	+67.105%
2026-09-09	1.6100	1.7000	1.6000	1.6000	-13.514%	362	4,462	+58.750%
2026-09-08	1.9200	1.9600	1.8300	1.8500	-6.091%	145	4,357	+37.297%
2026-09-04	1.9500	2.0300	1.9000	1.9700	-6.190%	64	4,206	+28.934%
2026-09-03	2.1800	2.1800	1.8900	2.1000	+2.439%	474	4,206	+20.952%
2026-09-02	2.2000	2.2000	1.9400	2.0500	+9.043%	93	4,142	+23.902%
2026-09-01	2.2000	2.2000	1.8700	1.8800	-14.545%	247	4,089	+35.106%
2026-08-31	2.4700	2.4700	2.2000	2.2000	-21.708%	295	3,932	+15.455%
2026-08-28	2.9900	3.0800	2.6500	2.8100	-1.404%	139	3,743	-9.609%
2026-08-27	3.1000	3.1000	2.8500	2.8500	-16.176%	92	3,626	-10.877%
2026-08-26	3.6900	3.6900	3.3200	3.4000	-2.857%	10	3,561	-25.294%
2026-08-25	3.4000	3.5500	3.4000	3.5000	+3.858%	13	3,563	-27.429%
2026-08-24	3.6000	3.6000	3.3500	3.3700	+2.121%	24	3,554	-24.629%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+6.452%	1	3,530	-23.030%
2026-08-20	3.5000	3.5000	3.1000	3.1000	-23.457%	43	3,529	-18.065%
2026-08-19	4.0600	4.0600	4.0500	4.0500	-11.957%	52	3,510	-37.284%
2026-08-18	4.6000	4.6000	4.6000	4.6000	-11.538%	20	3,562	-44.783%
2026-08-14	5.5500	5.5500	5.2000	5.2000	-2.804%	6	3,542	-51.154%
2026-08-13	5.3500	5.3500	5.3500	5.3500	+8.081%	1	3,546	-52.523%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-6.604%	5	3,546	-48.687%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-8.146%	1	3,541	-52.075%
2026-08-07	5.7700	5.7700	5.7700	5.7700	-3.833%	1	3,540	-55.979%
2026-08-06	6.0500	6.0500	6.0000	6.0000	-7.692%	17	3,540	-57.667%
2026-08-05	6.7000	6.7000	6.5000	6.5000	+0.775%	49	3,540	-60.923%
2026-08-04	6.2000	6.5500	6.2000	6.4500	+25.000%	75	3,587	-60.620%
2026-07-30	5.1600	5.1600	5.1600	5.1600	-4.444%	3	3,627	-50.775%
2026-07-29	5.2500	5.4000	5.2500	5.4000	-0.917%	38	3,626	-52.963%
2026-07-28	5.0100	5.4500	5.0000	5.4500	+13.542%	49	3,626	-53.394%
2026-07-27	4.8000	4.8000	4.8000	4.8000	+11.628%	3	3,677	-47.083%
2026-07-24	4.1900	4.5000	4.1900	4.3000	+19.444%	23	3,677	-40.930%
2026-07-23	3.6500	3.7000	3.5800	3.6000	-14.286%	46	3,697	-29.444%
2026-07-22	4.2000	4.2000	4.2000	4.2000	+2.439%	1	3,684	-39.524%
2026-07-21	4.1000	4.1000	4.1000	4.1000	+2.244%	2	3,684	-38.049%
2026-07-20	4.0100	4.0100	4.0100	4.0100	-7.390%	3	3,682	-36.658%
2026-07-17	3.9500	4.3300	3.9500	4.3300	-3.778%	2	3,682	-41.339%
2026-07-16	4.3500	4.5000	4.3200	4.5000	+0.223%	403	3,683	-43.556%
2026-07-13	4.4900	4.4900	4.4900	4.4900	-6.458%	1	3,708	-43.430%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+2.784%	42	3,707	-47.083%
2026-07-09	4.7000	4.7000	4.6500	4.6700	+15.309%	100	3,707	-45.610%
2026-07-08	3.9700	4.0500	3.8000	4.0500	-13.830%	76	3,709	-37.284%
2026-07-07	4.5500	4.7700	4.5500	4.7000	-10.476%	5	3,676	-45.957%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-1.316%	2	3,675	-51.619%
2026-07-02	5.5000	5.5000	5.3200	5.3200	-19.394%	12	3,683	-52.256%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-1.345%	50	3,683	-61.515%
2026-06-29	6.6900	6.6900	6.6900	6.6900	+6.190%	1	3,633	-62.033%
2026-06-26	6.3000	6.3000	6.3000	6.3000	+5.882%	30	3,634	-59.683%
2026-06-25	6.8000	6.8000	5.9500	5.9500	-11.852%	4	3,634	-57.311%
2026-06-24	7.4500	7.4500	6.7500	6.7500	+8.347%	51	3,633	-62.370%
2026-06-23	5.7000	6.2500	5.7000	6.2300	-18.026%	100	3,682	-59.230%
2026-06-22	7.3500	8.0000	7.3500	7.6000	-7.990%	43	3,622	-66.579%
2026-06-18	8.2500	8.2600	8.1700	8.2600	+2.228%	8	3,621	-69.249%
2026-06-17	8.3600	8.3600	8.0800	8.0800	+1.000%	22	3,621	-68.564%
2026-06-16	8.0000	8.0000	8.0000	8.0000	+4.031%	3	3,639	-68.250%
2026-06-15	7.7500	8.3000	7.6900	7.6900	+12.263%	21	3,639	-66.970%
2026-06-12	6.2000	6.8500	6.2000	6.8500	+14.167%	48	3,642	-62.920%
2026-06-11	4.8800	6.0000	4.8800	6.0000	+26.316%	9	3,608	-57.667%
2026-06-10	5.6500	5.6500	4.7500	4.7500	-22.003%	5	3,605	-46.526%
2026-06-09	6.0400	6.0900	6.0400	6.0900	+9.730%	20	3,606	-58.292%
2026-06-08	5.5500	5.5500	5.5500	5.5500	-6.250%	2	3,596	-54.234%
2026-06-05	5.9800	5.9800	5.9200	5.9200	-0.504%	3	3,598	-57.095%
2026-06-04	5.9500	5.9500	5.9500	5.9500	+2.586%	6	3,599	-57.311%
2026-06-03	5.9200	5.9200	5.8000	5.8000	-4.132%	5	3,605	-56.207%
2026-06-02	5.8700	6.0500	5.8700	6.0500	+1.510%	6	3,607	-58.017%
2026-06-01	5.9400	5.9600	5.9400	5.9600	+0.168%	4	3,613	-57.383%
2026-05-29	6.4200	6.5200	5.9500	5.9500	-10.526%	10	3,615	-57.311%
2026-05-27	6.3500	6.6500	6.3500	6.6500	+18.750%	111	3,623	-61.805%
2026-05-26	5.7500	5.8500	5.5500	5.6000	+9.804%	66	3,716	-54.643%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-0.971%	1	3,720	-50.196%
2026-05-21	4.8500	5.1500	4.8500	5.1500	-2.830%	3	3,720	-50.680%
2026-05-20	5.0000	5.3000	5.0000	5.3000	+39.474%	42	3,720	-52.075%
2026-05-19	4.0600	4.0600	3.8000	3.8000	-11.628%	34	3,715	-33.158%
2026-05-18	4.5500	4.5500	4.3000	4.3000	+1.176%	55	3,715	-40.930%
2026-05-15	4.2500	4.2500	4.2500	4.2500	-6.181%	3	3,715	-40.235%
2026-05-14	4.8500	4.9000	4.5300	4.5300	+3.189%	6	3,715	-43.929%
2026-05-13	4.4000	4.4000	4.3100	4.3900	-0.903%	102	3,711	-42.141%
2026-05-12	4.4500	4.5500	4.3400	4.4300	-5.745%	75	3,711	-42.664%
2026-05-11	4.7900	4.8000	4.5000	4.7000	-11.654%	29	3,711	-45.957%
2026-05-08	5.6000	5.6000	5.3200	5.3200	-13.916%	2	3,732	-52.256%
2026-05-07	6.1300	6.3400	6.1300	6.1800	+2.149%	28	3,733	-58.900%
2026-05-06	5.8500	6.0500	5.8000	6.0500	+18.627%	24	3,751	-58.017%
2026-05-05	5.1500	5.1500	5.1000	5.1000	+6.250%	6	3,765	-50.196%
2026-05-04	5.1400	5.2000	4.7000	4.8000	-17.949%	37	3,765	-47.083%
2026-05-01	5.5200	5.9200	5.5200	5.8500	+5.405%	7	3,734	-56.581%
2026-04-30	5.4700	5.5500	5.4700	5.5500	+14.433%	12	3,734	-54.234%
2026-04-29	5.1500	5.1500	4.7500	4.8500	-8.491%	69	3,732	-47.629%
2026-04-28	5.3500	5.3500	5.2300	5.3000	-6.195%	4	3,679	-52.075%
2026-04-27	5.6000	5.6500	5.4700	5.6500	+2.727%	21	3,679	-55.044%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-1.786%	1	3,667	-53.818%
2026-04-23	5.9400	5.9400	5.5100	5.6000	-15.789%	23	3,667	-54.643%
2026-04-21	6.6500	6.6500	6.6500	6.6500	-5.000%	3	3,677	-61.805%
2026-04-20	6.8400	7.0000	6.8400	7.0000	-5.787%	3	3,677	-63.714%
2026-04-17	7.2400	8.0000	7.2400	7.4300	+21.803%	60	3,677	-65.814%
2026-04-16	6.1500	6.2000	6.0000	6.1000	-13.963%	28	3,711	-58.361%
2026-04-15	7.0000	7.4000	7.0000	7.0900	+4.265%	27	3,689	-64.175%
2026-04-14	6.8000	6.8000	6.8000	6.8000	+13.333%	1	3,716	-62.647%
2026-04-13	5.9000	6.0000	5.8000	6.0000	-3.226%	28	3,717	-57.667%
2026-04-10	6.8600	6.8600	6.1300	6.2000	-5.775%	5	3,731	-59.032%
2026-04-09	5.8100	6.5800	5.6500	6.5800	+2.813%	16	3,732	-61.398%
2026-04-08	7.1000	7.1500	6.3500	6.4000	+37.634%	377	3,731	-60.313%
2026-04-07	4.9000	4.9000	4.5800	4.6500	-9.709%	17	3,545	-45.376%
2026-04-06	5.1500	5.1500	5.1500	5.1500	+3.206%	2	3,539	-50.680%
2026-04-02	4.8400	5.2000	4.5500	4.9900	-11.681%	101	3,499	-49.098%
2026-04-01	5.6000	5.7400	5.6000	5.6500	+8.863%	51	3,499	-55.044%
2026-03-31	4.5500	5.2200	4.4000	5.1900	+25.971%	70	3,481	-51.060%
2026-03-30	4.3500	4.4300	4.1200	4.1200	+1.728%	33	3,506	-38.350%
2026-03-27	4.6500	4.8200	4.0000	4.0500	-17.850%	78	3,519	-37.284%
2026-03-26	5.0000	5.0500	4.7500	4.9300	-5.192%	24	3,472	-48.479%
2026-03-25	5.5200	5.5200	5.1500	5.2000	+0.971%	33	3,474	-51.154%
2026-03-24	4.7500	5.1500	4.7500	5.1500	+0.980%	5	3,481	-50.680%
2026-03-23	5.1000	5.3000	5.1000	5.1000	+15.646%	73	3,479	-50.196%
2026-03-20	4.5100	4.6800	4.4100	4.4100	-8.316%	21	3,524	-42.404%
2026-03-19	4.2000	4.8100	4.2000	4.8100	+8.578%	100	3,515	-47.193%
2026-03-18	4.6000	4.7600	4.4300	4.4300	-11.044%	16	3,444	-42.664%
2026-03-17	4.8900	4.9800	4.7000	4.9800	+7.097%	8	3,441	-48.996%
2026-03-16	4.6000	4.9000	4.5700	4.6500	+6.897%	192	3,441	-45.376%
2026-03-13	4.7000	4.7000	4.1500	4.3500	-3.333%	206	3,423	-41.609%
2026-03-12	4.7700	4.8000	4.3800	4.5000	-15.888%	27	3,417	-43.556%
2026-03-11	5.4000	5.4200	5.3000	5.3500	-6.140%	8	3,400	-52.523%
2026-03-10	5.5000	6.1500	5.2000	5.7000	+13.546%	76	3,395	-55.439%
2026-03-09	4.6700	5.0200	4.1000	5.0200	-7.037%	70	3,367	-49.402%
2026-03-06	5.0500	5.7500	5.0500	5.4000	-8.475%	126	3,328	-52.963%
2026-03-05	5.9000	5.9000	5.9000	5.9000	-12.979%	1	3,269	-56.949%
2026-03-04	6.9500	7.2000	6.7800	6.7800	-3.830%	28	3,268	-62.537%
2026-03-03	6.9000	7.0500	6.1500	7.0500	-8.679%	57	3,276	-63.972%
2026-03-02	7.3200	7.7500	7.0000	7.7200	-16.087%	30	3,225	-67.098%
2026-02-27	9.2000	9.2000	9.2000	9.2000	-9.804%	1	3,219	-72.391%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+13.333%	2	3,219	-75.098%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+7.784%	1	3,219	-71.778%
2026-02-23	8.3500	8.3500	8.3500	8.3500	-16.080%	4	3,219	-69.581%
2026-02-18	9.9500	9.9500	9.9500	9.9500	-6.573%	10	3,215	-74.472%
2026-02-17	10.3000	10.6500	10.1500	10.6500	-0.930%	28	3,215	-76.150%
2026-02-10	10.7000	10.7500	10.6500	10.7500	0.000%	19	3,234	-76.372%
2026-02-09	10.9500	10.9500	10.7500	10.7500	-2.273%	2	3,223	-76.372%
2026-02-06	10.1500	11.0000	10.1500	11.0000	+16.649%	178	3,223	-76.909%
2026-02-05	9.5000	9.7100	9.4300	9.4300	-0.317%	11	3,275	-73.065%
2026-02-03	10.2000	10.2000	9.1000	9.4600	-4.444%	3	3,274	-73.150%
2026-02-02	9.0000	10.0500	9.0000	9.9000	+23.905%	27	3,274	-74.343%
2026-01-30	7.9000	7.9900	7.7000	7.9900	-11.222%	81	3,284	-68.210%
2026-01-29	8.1900	9.0000	8.1900	9.0000	+25.000%	137	3,332	-71.778%
2026-01-28	7.2000	7.2000	7.2000	7.2000	+4.348%	2	3,368	-64.722%
2026-01-26	6.7700	6.9000	6.7700	6.9000	-1.989%	9	3,366	-63.188%
2026-01-23	6.6000	7.0400	6.6000	7.0400	-0.845%	23	3,357	-63.920%
2026-01-22	6.8700	7.1000	6.8700	7.1000	+7.251%	16	3,353	-64.225%
2026-01-20	6.4500	6.8700	6.4500	6.6200	-9.686%	55	3,350	-61.631%
2026-01-16	7.3000	7.3600	7.1000	7.3300	-6.026%	62	3,315	-65.348%
2026-01-15	8.4500	8.4500	7.7000	7.8000	-0.637%	411	3,315	-67.436%
2026-01-14	7.9000	7.9000	7.8000	7.8500	-7.101%	4	3,114	-67.643%
2026-01-13	8.8000	8.8000	8.4000	8.4500	-9.626%	123	3,112	-69.941%
2026-01-12	9.3800	9.3800	9.3500	9.3500	-3.608%	4	2,990	-72.834%
2026-01-09	9.5500	9.7000	9.5500	9.7000	-1.322%	23	2,993	-73.814%
2026-01-08	9.8100	9.8300	9.8100	9.8300	+4.574%	11	2,994	-74.161%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-6.931%	10	3,003	-72.979%
2026-01-06	9.2000	10.1000	9.2000	10.1000	+9.783%	105	2,993	-74.851%
2026-01-05	9.2000	9.2000	9.2000	9.2000	+6.113%	4	3,091	-72.391%
2026-01-02	8.4000	8.6700	8.4000	8.6700	+2.000%	12	3,088	-70.704%
2025-12-31	8.4800	8.6400	8.4800	8.5000	-3.409%	9	3,080	-70.118%
2025-12-30	8.6000	8.8500	8.6000	8.8000	+6.024%	259	3,080	-71.136%
2025-12-29	8.3500	8.4500	8.3000	8.3000	-8.791%	14	2,873	-69.398%
2025-12-24	9.1000	9.1000	9.1000	9.1000	-4.211%	1	2,876	-72.088%
2025-12-23	9.9500	9.9500	9.2800	9.5000	-3.061%	30	2,876	-73.263%
2025-12-22	9.3000	9.8000	9.3000	9.8000	+6.638%	18	2,869	-74.082%
2025-12-19	7.7000	9.1900	7.7000	9.1900	+27.639%	217	2,863	-72.361%
2025-12-18	7.3000	7.4000	7.0000	7.2000	-3.096%	117	3,016	-64.722%
2025-12-16	7.8500	7.8500	7.4200	7.4300	-3.506%	27	2,946	-65.814%
2025-12-15	7.1500	7.7000	7.1500	7.7000	+10.157%	35	2,933	-67.013%
2025-12-11	5.9900	6.9900	5.9900	6.9900	+22.632%	10	2,943	-63.662%
2025-12-10	5.3500	5.7000	5.3500	5.7000	+7.750%	5	2,947	-55.439%
2025-12-09	5.3600	5.3600	5.2500	5.2900	-6.372%	4	2,944	-51.985%
2025-12-08	5.4400	5.8000	5.4000	5.6500	+1.802%	107	2,940	-55.044%
2025-12-05	5.6000	5.7500	5.5500	5.5500	+0.909%	236	3,034	-54.234%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-1.786%	2	3,003	-53.818%
2025-12-03	5.5500	5.6000	5.5500	5.6000	-1.754%	23	3,001	-54.643%
2025-12-02	5.9500	5.9500	5.5900	5.7000	+2.703%	29	3,014	-55.439%
2025-12-01	5.5000	5.8000	5.5000	5.5500	-4.310%	3	3,004	-54.234%
2025-11-28	5.7000	5.8000	5.7000	5.8000	+1.576%	5	3,005	-56.207%
2025-11-26	5.7500	5.7500	5.7100	5.7100	-7.903%	7	3,007	-55.517%
2025-11-25	5.6600	6.2000	5.6600	6.2000	+24.000%	42	3,007	-59.032%
2025-11-24	6.4000	6.4000	5.0000	5.0000	-21.875%	99	2,970	-49.200%
2025-11-21	5.8000	6.4000	5.8000	6.4000	+6.667%	4	2,950	-60.313%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+8.696%	1	2,948	-57.667%
2025-11-18	5.8500	5.8500	5.5200	5.5200	-0.541%	15	2,947	-53.986%
2025-11-17	5.5500	5.5500	5.5500	5.5500	-5.612%	5	2,937	-54.234%
2025-11-13	6.7000	6.7000	5.8800	5.8800	-9.816%	12	2,935	-56.803%
2025-11-11	6.6000	6.6000	6.5200	6.5200	+2.677%	31	2,926	-61.043%
2025-11-10	6.6400	6.7500	6.3500	6.3500	+2.419%	108	2,897	-60.000%
2025-11-06	7.0000	7.0000	6.2000	6.2000	-4.615%	50	2,804	-59.032%
2025-11-05	6.7500	6.7500	6.5000	6.5000	+10.544%	45	2,801	-60.923%
2025-11-04	6.6400	7.8000	5.8500	5.8800	-27.853%	126	2,781	-56.803%
2025-11-03	7.8500	8.1500	7.8500	8.1500	+3.822%	30	2,737	-68.834%
2025-10-31	7.9000	7.9000	7.8000	7.8500	+4.667%	7	2,737	-67.643%
2025-10-30	7.8000	7.8000	7.5000	7.5000	+5.783%	25	2,737	-66.133%
2025-10-29	7.2000	7.2000	7.0900	7.0900	-2.476%	7	2,732	-64.175%
2025-10-28	7.3500	7.3500	7.2700	7.2700	-15.465%	24	2,732	-65.062%
2025-10-24	8.5000	8.6000	8.5000	8.6000	+1.415%	2	2,729	-70.465%
2025-10-23	9.1000	9.1000	8.4700	8.4800	-2.529%	25	2,729	-70.047%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+0.578%	1	2,736	-70.805%
2025-10-21	8.2900	8.6500	8.2900	8.6500	+11.040%	12	2,737	-70.636%
2025-10-20	7.7900	7.7900	7.7900	7.7900	+5.270%	1	2,742	-67.394%
2025-10-17	7.2500	7.4000	7.2500	7.4000	-1.333%	10	2,741	-65.676%
2025-10-16	7.9000	7.9000	7.5000	7.5000	-6.367%	3	2,736	-66.133%
2025-10-14	8.0100	8.0100	8.0100	8.0100	+11.872%	1	2,736	-68.290%
2025-10-13	7.4100	7.4100	7.1600	7.1600	-1.241%	11	2,735	-64.525%
2025-10-10	6.6000	7.2500	6.6000	7.2500	-3.590%	12	2,725	-64.966%
2025-10-09	7.5200	7.5200	7.5200	7.5200	-6.000%	1	2,725	-66.223%
2025-10-08	7.7000	8.0000	7.7000	8.0000	+11.111%	4	2,724	-68.250%
2025-10-07	7.3300	7.3300	7.2000	7.2000	-3.356%	32	2,729	-64.722%
2025-10-06	7.4500	7.5500	7.3500	7.4500	-5.096%	59	2,729	-65.906%
2025-10-03	7.9000	7.9800	7.8000	7.8500	-0.633%	222	2,752	-67.643%
2025-10-02	7.8500	7.9000	7.7000	7.9000	+3.268%	223	2,794	-67.848%
2025-10-01	7.7500	7.7500	7.6000	7.6500	-2.919%	260	2,760	-66.797%
2025-09-30	8.6000	8.6000	7.8500	7.8800	-6.746%	85	2,868	-67.766%
2025-09-29	8.5000	8.5000	8.0000	8.4500	-9.140%	60	2,888	-69.941%
2025-09-26	9.3500	9.3500	9.3000	9.3000	-1.064%	79	2,885	-72.688%
2025-09-25	9.0000	9.4000	9.0000	9.4000	+3.524%	11	2,823	-72.979%
2025-09-24	9.4800	9.4800	9.0800	9.0800	-11.155%	2	2,822	-72.026%
2025-09-23	10.2400	10.2400	10.2200	10.2200	+7.016%	7	2,822	-75.147%
2025-09-22	9.7500	9.7500	9.5500	9.5500	+2.909%	4	2,827	-73.403%
2025-09-19	9.4100	9.4900	9.2800	9.2800	-6.734%	144	2,825	-72.629%
2025-09-18	9.8900	9.9500	9.8900	9.9500	+0.505%	73	2,691	-74.472%
2025-09-17	9.8500	9.9000	9.8000	9.9000	+2.591%	56	2,620	-74.343%
2025-09-16	9.4500	9.6500	9.4500	9.6500	-0.618%	2	2,570	-73.679%
2025-09-15	9.9000	9.9000	9.7100	9.7100	-7.524%	11	2,569	-73.841%
2025-09-12	10.6000	10.6000	10.5000	10.5000	-3.670%	6	2,568	-75.810%
2025-09-11	10.5500	10.9000	10.5500	10.9000	+10.101%	12	2,564	-76.697%
2025-09-10	10.3800	10.3800	9.8400	9.9000	-6.604%	22	2,552	-74.343%
2025-09-09	10.6000	10.6000	10.6000	10.6000	+7.071%	2	2,540	-76.038%
2025-09-02	9.8400	9.9000	9.7000	9.9000	-6.427%	5	2,540	-74.343%
2025-08-29	10.9100	10.9100	10.5800	10.5800	-7.274%	2	2,543	-75.992%
2025-08-28	11.2500	11.4100	11.2500	11.4100	+2.793%	22	2,543	-77.739%
2025-08-27	10.6700	11.1000	10.6700	11.1000	+4.421%	151	2,563	-77.117%
2025-08-26	10.3000	10.7500	10.3000	10.6300	+4.216%	110	2,707	-76.105%
2025-08-25	10.1500	10.2000	10.0000	10.2000	+2.000%	6	2,765	-75.098%
2025-08-22	9.8000	10.0000	9.8000	10.0000	+17.647%	23	2,769	-74.600%
2025-08-20	8.4900	8.5000	8.4900	8.5000	-6.593%	12	2,789	-70.118%
2025-08-18	8.8500	9.1000	8.8500	9.1000	-3.191%	16	2,798	-72.088%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+6.818%	5	2,807	-72.979%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+7.975%	1	2,812	-71.136%
2025-08-11	8.0000	8.1500	8.0000	8.1500	+0.617%	3	2,813	-68.834%
2025-08-08	8.3400	8.3400	8.1000	8.1000	-3.110%	3	2,814	-68.642%
2025-08-07	8.9000	8.9000	8.3600	8.3600	-3.353%	24	2,817	-69.617%
2025-08-06	8.6500	8.6500	8.6500	8.6500	-0.231%	1	2,826	-70.636%
2025-08-05	9.0000	9.0000	8.6000	8.6700	+2.000%	75	2,826	-70.704%
2025-08-01	8.0500	8.5000	8.0500	8.5000	-8.306%	18	2,841	-70.118%
2025-07-31	9.8400	9.8400	9.2700	9.2700	+0.761%	8	2,847	-72.600%
2025-07-30	9.2000	9.2000	9.2000	9.2000	+3.604%	10	2,852	-72.391%
2025-07-29	9.0000	9.0000	8.8800	8.8800	-1.224%	3	2,862	-71.396%
2025-07-28	9.2700	9.2700	8.9900	8.9900	-2.070%	3	2,860	-71.746%
2025-07-25	8.9200	9.2000	8.9200	9.1800	+0.218%	51	2,861	-72.331%
2025-07-22	8.9000	9.1600	8.9000	9.1600	-4.881%	15	2,910	-72.271%
2025-07-21	9.3900	9.6300	9.3900	9.6300	+5.246%	4	2,900	-73.624%
2025-07-18	9.1000	9.1600	9.0000	9.1500	+2.809%	26	2,904	-72.240%
2025-07-17	8.7500	8.9000	8.7500	8.9000	-0.891%	40	2,924	-71.461%
2025-07-16	8.9800	8.9800	8.9800	8.9800	+3.337%	1	2,894	-71.715%
2025-07-15	8.6000	8.6900	8.6000	8.6900	+1.047%	2	2,895	-70.771%
2025-07-14	8.6000	8.6000	8.6000	8.6000	+2.259%	1	2,895	-70.465%
2025-07-11	8.5100	8.5100	8.4100	8.4100	-4.105%	29	2,895	-69.798%
2025-07-10	8.7900	9.0000	8.7700	8.7700	+0.805%	22	2,909	-71.038%
2025-07-09	8.7000	8.7000	8.7000	8.7000	+2.233%	2	2,920	-70.805%
2025-07-08	8.7000	9.0000	8.5100	8.5100	-6.995%	38	2,918	-70.153%
2025-07-07	8.5700	9.6000	8.5700	9.1500	-5.280%	174	2,921	-72.240%
2025-07-03	9.7500	9.7500	9.5000	9.6600	+6.740%	10	3,055	-73.706%
2025-07-02	8.7500	9.1300	8.7500	9.0500	+7.101%	95	3,055	-71.934%
2025-07-01	8.3000	8.5000	8.1500	8.4500	+4.969%	39	2,996	-69.941%
2025-06-30	7.7200	8.0500	7.3000	8.0500	+9.524%	14	3,017	-68.447%
2025-06-27	7.0000	7.4000	7.0000	7.3500	+11.364%	37	3,021	-65.442%
2025-06-26	6.4800	6.6000	6.2300	6.6000	+6.452%	31	3,039	-61.515%
2025-06-25	6.1000	6.2000	6.0100	6.2000	-1.743%	1,018	3,055	-59.032%
2025-06-24	6.0000	6.9000	6.0000	6.3100	+19.057%	244	2,596	-59.746%
2025-06-23	5.0000	5.3000	4.7500	5.3000	-0.376%	75	2,604	-52.075%
2025-06-20	5.3000	5.3200	5.3000	5.3200	+1.333%	50	2,570	-52.256%
2025-06-18	5.1700	5.2500	5.1700	5.2500	+5.000%	4	2,564	-51.619%
2025-06-17	5.0000	5.3500	5.0000	5.0000	-4.762%	32	2,564	-49.200%
2025-06-16	5.1000	5.2500	5.1000	5.2500	+18.243%	13	2,553	-51.619%
2025-06-13	4.6000	4.6300	4.4000	4.4400	-11.554%	104	2,546	-42.793%
2025-06-12	5.1100	5.1500	4.9000	5.0200	-8.059%	26	2,543	-49.402%
2025-06-11	5.4500	5.4600	5.4500	5.4600	-3.020%	2	2,522	-53.480%
2025-06-10	5.7100	5.7100	5.6000	5.6300	+0.896%	5	2,522	-54.885%
2025-06-09	5.8200	5.8200	5.5800	5.5800	-1.239%	17	2,524	-54.480%
2025-06-06	5.6300	5.7200	5.5500	5.6500	+3.670%	348	2,527	-55.044%
2025-06-05	5.6500	5.6500	5.4500	5.4500	+2.830%	23	2,405	-53.394%
2025-06-04	5.3500	5.4000	5.2700	5.3000	-1.852%	18	2,409	-52.075%
2025-06-03	5.3500	5.5500	5.3500	5.4000	0.000%	17	2,410	-52.963%
2025-06-02	4.9400	5.4000	4.9400	5.4000	+8.000%	20	2,414	-52.963%
2025-05-30	4.8500	5.0000	4.8500	5.0000	-0.990%	24	2,428	-49.200%
2025-05-29	5.0500	5.0500	5.0500	5.0500	-3.810%	2	2,432	-49.703%
2025-05-27	5.0500	5.4000	5.0500	5.2500	+13.147%	29	2,433	-51.619%
2025-05-22	4.5600	4.6400	4.5500	4.6400	+4.740%	5	2,435	-45.259%
2025-05-21	4.7000	4.7000	4.4300	4.4300	-11.400%	8	2,438	-42.664%
2025-05-20	5.0000	5.0000	5.0000	5.0000	-2.913%	2	2,438	-49.200%
2025-05-19	5.0000	5.1700	5.0000	5.1500	-0.579%	9	2,438	-50.680%
2025-05-16	5.1200	5.2400	5.1200	5.1800	+2.372%	40	2,442	-50.965%
2025-05-15	4.8700	5.1000	4.8700	5.0600	-0.394%	5	2,439	-49.802%
2025-05-14	5.0000	5.2400	5.0000	5.0800	+6.947%	54	2,441	-50.000%
2025-05-13	4.6500	4.8500	4.6000	4.7500	+2.151%	68	2,438	-46.526%
2025-05-12	4.5000	4.6500	4.3000	4.6500	+27.397%	104	2,405	-45.376%
2025-05-09	3.6500	3.6500	3.6500	3.6500	-2.667%	40	2,476	-30.411%
2025-05-08	3.6800	3.7500	3.6800	3.7500	+13.293%	8	2,476	-32.267%
2025-05-07	3.4500	3.4500	3.3100	3.3100	-1.194%	12	2,477	-23.263%
2025-05-05	3.2500	3.4500	3.2500	3.3500	+4.688%	9	2,477	-24.179%
2025-05-02	3.1300	3.4000	3.1300	3.2000	+10.345%	26	2,477	-20.625%
2025-05-01	2.9700	2.9700	2.9000	2.9000	+7.407%	4	2,471	-12.414%
2025-04-30	2.5200	2.7000	2.5000	2.7000	-5.594%	31	2,471	-5.926%
2025-04-29	3.1000	3.1000	2.8500	2.8600	-4.667%	55	2,466	-11.189%
2025-04-28	3.0000	3.0000	3.0000	3.0000	+4.530%	2	2,417	-15.333%
2025-04-25	2.8700	2.8700	2.8700	2.8700	-2.712%	6	2,415	-11.498%
2025-04-24	2.8500	3.1000	2.8100	2.9500	+0.340%	21	2,418	-13.898%
2025-04-23	3.2000	3.2000	2.9200	2.9400	+8.889%	18	2,407	-13.605%
2025-04-22	2.7100	2.7100	2.5200	2.7000	+12.033%	4	2,412	-5.926%
2025-04-21	2.6800	2.6800	2.4100	2.4100	-6.950%	18	2,412	+5.394%
2025-04-17	2.7800	2.7800	2.5900	2.5900	+0.778%	11	2,419	-1.931%
2025-04-16	2.6200	2.8800	2.5100	2.5700	-1.154%	17	2,419	-1.167%
2025-04-15	2.5500	2.6000	2.5500	2.6000	-1.141%	4	2,420	-2.308%
2025-04-14	2.8500	2.8500	2.5700	2.6300	-6.071%	21	2,420	-3.422%
2025-04-10	2.7500	2.9000	2.6500	2.8000	-21.348%	9	2,415	-9.286%
2025-04-09	2.6000	3.6500	2.6000	3.5600	+39.608%	76	2,415	-28.652%
2025-04-08	2.8900	2.8900	2.3500	2.5500	+10.870%	414	2,406	-0.392%
2025-04-07	2.0400	2.6000	2.0400	2.3000	-4.167%	14	2,396	+10.435%
2025-04-04	2.4000	4.2500	2.1000	2.4000	-1.639%	206	2,398	+5.833%
2025-04-03	2.8000	2.9000	2.4400	2.4400	-29.275%	836	2,396	+4.098%
2025-04-02	3.3500	3.5900	3.3000	3.4500	+4.545%	34	1,662	-26.377%
2025-04-01	3.0000	3.3000	3.0000	3.3000	0.000%	38	1,684	-23.030%
2025-03-31	3.1200	3.3200	3.0500	3.3000	-2.941%	29	1,694	-23.030%
2025-03-28	3.5000	3.5500	3.4000	3.4000	-18.072%	42	1,675	-25.294%
2025-03-27	3.8000	4.1500	3.8000	4.1500	+2.723%	54	1,660	-38.795%
2025-03-26	4.2000	4.2000	4.0000	4.0400	-2.651%	13	1,609	-37.129%
2025-03-25	4.2500	4.2500	4.1500	4.1500	-2.353%	3	1,608	-38.795%
2025-03-24	4.4100	4.4700	4.2000	4.2500	+3.659%	51	1,608	-40.235%
2025-03-21	3.5000	4.2500	3.5000	4.1000	-6.818%	174	1,557	-38.049%
2025-03-20	4.4000	4.4000	4.4000	4.4000	+2.088%	1	1,480	-42.273%
2025-03-19	4.1700	4.3100	4.1700	4.3100	+13.421%	12	1,480	-41.067%
2025-03-18	3.7200	3.8000	3.7200	3.8000	-9.524%	21	1,479	-33.158%
2025-03-17	3.8000	4.2000	3.8000	4.2000	+15.702%	16	1,458	-39.524%
2025-03-14	3.6700	3.6700	3.6300	3.6300	+8.358%	8	1,454	-30.028%
2025-03-13	3.4000	3.4000	3.3500	3.3500	-4.286%	10	1,453	-24.179%
2025-03-12	3.4200	3.5000	3.4200	3.5000	+5.740%	49	1,453	-27.429%
2025-03-11	3.0000	3.3900	2.9000	3.3100	+0.303%	89	1,417	-23.263%
2025-03-10	3.5000	3.5000	3.2800	3.3000	-18.114%	51	1,382	-23.030%
2025-03-07	4.0000	4.0500	3.7000	4.0300	-4.048%	376	1,368	-36.973%
2025-03-06	4.4500	4.5900	4.2000	4.2000	-13.402%	140	1,220	-39.524%
2025-03-05	4.9200	4.9300	4.6600	4.8500	+5.435%	56	1,220	-47.629%
2025-03-04	4.7700	4.9000	4.5000	4.6000	-16.364%	86	1,168	-44.783%
2025-03-03	5.8000	5.8000	5.3500	5.5000	-0.181%	37	1,151	-53.818%
2025-02-28	5.6200	5.6200	5.5100	5.5100	-8.167%	4	1,123	-53.902%
2025-02-27	5.5000	6.0000	5.5000	6.0000	+0.167%	3	1,122	-57.667%
2025-02-26	6.2000	6.3500	5.9900	5.9900	+2.393%	45	1,121	-57.596%
2025-02-25	5.6000	5.8500	5.6000	5.8500	+0.862%	12	1,078	-56.581%
2025-02-24	5.8000	5.8500	5.6500	5.8000	+2.655%	84	1,080	-56.207%
2025-02-21	6.2500	6.2500	5.6500	5.6500	-13.077%	58	1,025	-55.044%
2025-02-20	6.0000	6.5000	5.6500	6.5000	-9.722%	125	1,003	-60.923%
2025-02-19	6.8000	7.2000	6.7500	7.2000	+3.746%	15	903	-64.722%
2025-02-18	6.9400	6.9400	6.9400	6.9400	-0.857%	30	909	-63.401%
2025-02-14	6.9500	7.0500	6.9500	7.0000	-0.143%	24	867	-63.714%
2025-02-13	6.9000	7.0600	6.8600	7.0100	-0.849%	25	842	-63.766%
2025-02-12	7.0000	7.1000	6.8900	7.0700	+2.911%	197	842	-64.074%
2025-02-11	7.0000	7.0000	6.8300	6.8700	-6.276%	42	683	-63.028%
2025-02-10	7.6200	7.6200	7.3300	7.3300	-8.375%	4	653	-65.348%
2025-02-07	8.0300	8.0300	8.0000	8.0000	+1.911%	4	649	-68.250%