Dark

CCL20270115C27
CCL Jan 15 2027 27.00 Call (CCL270115C00027000)
option OPRA

EOD

Sep 29, 2026

1.78+117.073%(+0.96)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3700	1.7800	1.3700	1.7800	+117.073%	145	5,341	0.000%
2026-09-28	0.7600	0.8500	0.7500	0.8200	+6.494%	1,045	5,408	+117.073%
2026-09-25	0.7400	0.7700	0.7100	0.7700	+5.479%	37	4,742	+131.169%
2026-09-24	0.7900	0.7900	0.6500	0.7300	-3.947%	4	4,734	+143.836%
2026-09-23	0.7200	0.7800	0.7200	0.7600	-13.636%	29	4,733	+134.211%
2026-09-22	1.0300	1.0300	0.8300	0.8800	-3.297%	52	4,736	+102.273%
2026-09-21	0.7000	0.9100	0.7000	0.9100	+21.333%	29	4,706	+95.604%
2026-09-18	0.8300	0.8300	0.7400	0.7500	-14.773%	73	4,701	+137.333%
2026-09-17	0.9300	0.9300	0.8800	0.8800	-8.333%	28	4,717	+102.273%
2026-09-16	0.8800	0.9600	0.8800	0.9600	+10.345%	2,967	4,723	+85.417%
2026-09-15	0.9000	0.9000	0.8000	0.8700	-11.224%	184	6,062	+104.598%
2026-09-14	1.0000	1.0000	0.9200	0.9800	-9.259%	167	6,158	+81.633%
2026-09-11	1.0600	1.1100	1.0600	1.0800	+8.000%	85	6,057	+64.815%
2026-09-10	1.0000	1.0400	1.0000	1.0000	-9.091%	8	6,057	+78.000%
2026-09-09	1.0800	1.1100	1.0800	1.1000	-16.031%	28	6,055	+61.818%
2026-09-08	1.2800	1.3100	1.2800	1.3100	-2.963%	20	6,056	+35.878%
2026-09-04	1.3000	1.4000	1.3000	1.3500	0.000%	46	6,058	+31.852%
2026-09-03	1.4600	1.4600	1.2200	1.3500	-8.163%	158	6,058	+31.852%
2026-09-02	1.5000	1.5000	1.4700	1.4700	+24.576%	6	5,966	+21.088%
2026-09-01	1.4500	1.4500	1.1800	1.1800	-21.333%	225	5,964	+50.847%
2026-08-31	1.6500	1.6500	1.5000	1.5000	-22.680%	570	5,751	+18.667%
2026-08-28	2.0000	2.0000	1.9400	1.9400	-2.513%	41	5,216	-8.247%
2026-08-27	2.2600	2.2600	1.9900	1.9900	-16.034%	113	5,175	-10.553%
2026-08-26	2.4700	2.4700	2.3700	2.3700	-4.049%	203	5,073	-24.895%
2026-08-25	2.4700	2.4700	2.4700	2.4700	+0.816%	1	5,072	-27.935%
2026-08-24	2.7300	2.7300	2.3900	2.4500	-2.390%	6	5,072	-27.347%
2026-08-21	2.4100	2.5400	2.3800	2.5100	+13.063%	95	5,075	-29.084%
2026-08-20	2.5400	2.5400	2.2000	2.2200	-29.299%	1,535	4,983	-19.820%
2026-08-19	3.1400	3.1400	3.1400	3.1400	-8.455%	4	3,483	-43.312%
2026-08-18	3.4300	3.4300	3.4300	3.4300	-7.046%	5	3,480	-48.105%
2026-08-17	3.6900	3.6900	3.6900	3.6900	-12.143%	2	3,480	-51.762%
2026-08-14	4.2500	4.2500	4.2000	4.2000	+13.514%	8	3,482	-57.619%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-5.128%	4	3,486	-51.892%
2026-08-11	4.0000	4.0000	3.9000	3.9000	-4.177%	7	3,482	-54.359%
2026-08-10	4.0700	4.0700	4.0700	4.0700	-8.126%	2	3,475	-56.265%
2026-08-07	4.4300	4.4300	4.4300	4.4300	-8.848%	3	3,473	-59.819%
2026-08-06	5.0200	5.0200	4.8600	4.8600	-10.826%	7	3,471	-63.374%
2026-08-05	5.1500	5.4500	5.1500	5.4500	+5.825%	3	3,478	-67.339%
2026-08-04	5.2000	5.3700	5.0500	5.1500	+13.187%	316	3,481	-65.437%
2026-08-03	4.5500	4.5500	4.4900	4.5500	+15.776%	3	3,786	-60.879%
2026-07-31	3.9300	3.9300	3.9300	3.9300	-5.072%	1	3,785	-54.707%
2026-07-29	4.3800	4.4500	3.8700	4.1400	-6.757%	83	3,786	-57.005%
2026-07-28	4.0800	4.4600	4.0800	4.4400	+20.000%	65	3,817	-59.910%
2026-07-27	3.9000	3.9000	3.6000	3.7000	+12.121%	365	3,844	-51.892%
2026-07-24	3.0800	3.5500	3.0800	3.3000	+16.197%	17	3,843	-46.061%
2026-07-23	2.7800	2.9200	2.6500	2.8400	-11.250%	68	3,843	-37.324%
2026-07-22	2.8800	3.3100	2.8800	3.2000	-3.030%	28	3,865	-44.375%
2026-07-21	3.0500	3.3000	3.0000	3.3000	+4.430%	60	3,859	-46.061%
2026-07-20	3.3000	3.3000	3.0300	3.1600	-7.059%	42	3,859	-43.671%
2026-07-17	3.0100	3.4700	3.0100	3.4000	-3.955%	70	3,839	-47.647%
2026-07-16	3.5500	3.5500	3.5400	3.5400	+2.609%	10	3,814	-49.718%
2026-07-14	3.3000	3.4500	3.3000	3.4500	-8.000%	15	3,804	-48.406%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-1.316%	10	3,799	-52.533%
2026-07-09	3.6000	3.8000	3.5500	3.8000	+24.590%	28	3,809	-53.158%
2026-07-08	3.2300	3.2300	3.0200	3.0500	-17.344%	32	3,809	-41.639%
2026-07-07	3.7800	3.8000	3.6900	3.6900	-10.437%	36	3,797	-51.762%
2026-07-06	4.1000	4.1200	4.1000	4.1200	-4.186%	6	3,772	-56.796%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-11.340%	1	3,772	-58.605%
2026-06-30	4.9000	4.9000	4.8500	4.8500	-11.978%	11	3,772	-63.299%
2026-06-29	5.4000	5.5100	5.2000	5.5100	+3.962%	12	3,771	-67.695%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+8.830%	2	3,783	-66.415%
2026-06-25	5.6000	5.6000	4.8700	4.8700	-9.142%	4	3,785	-63.450%
2026-06-24	5.5000	5.5000	5.3600	5.3600	+5.512%	7	3,788	-66.791%
2026-06-23	4.3000	5.0800	4.2000	5.0800	-20.126%	43	3,783	-64.961%
2026-06-22	6.5200	6.6500	6.3600	6.3600	-5.778%	25	3,758	-72.013%
2026-06-18	6.7500	6.7700	6.7500	6.7500	-3.846%	6	3,785	-73.630%
2026-06-17	7.0200	7.0200	7.0200	7.0200	+3.846%	5	3,785	-74.644%
2026-06-16	6.6000	6.8500	6.4800	6.7600	+8.160%	24	3,790	-73.669%
2026-06-15	6.7000	6.9000	6.2500	6.2500	+8.696%	62	3,797	-71.520%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+15.000%	4	3,836	-69.043%
2026-06-11	4.5500	5.0000	4.5500	5.0000	+29.870%	21	3,840	-64.400%
2026-06-10	4.3500	4.7700	3.8500	3.8500	-17.204%	17	3,861	-53.766%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+0.868%	4	3,855	-61.720%
2026-06-05	5.0500	5.0500	4.6100	4.6100	-1.285%	14	3,851	-61.388%
2026-06-03	4.9500	4.9500	4.6700	4.6700	-4.694%	3	3,840	-61.884%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-5.769%	2	3,839	-63.673%
2026-06-01	5.1200	5.2500	5.1200	5.2000	-4.587%	5	3,837	-65.769%
2026-05-29	5.4500	5.4800	5.4500	5.4500	+0.926%	5	3,838	-67.339%
2026-05-28	4.9000	5.4000	4.9000	5.4000	+2.662%	11	3,837	-67.037%
2026-05-27	5.5000	5.5000	5.2600	5.2600	+11.915%	46	3,847	-66.160%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+10.070%	1	3,860	-62.128%
2026-05-22	4.3000	4.3000	4.2700	4.2700	-0.698%	3	3,858	-58.314%
2026-05-21	3.8500	4.3000	3.8500	4.3000	+14.667%	7	3,855	-58.605%
2026-05-20	3.0500	3.7500	3.0500	3.7500	+20.968%	53	3,855	-52.533%
2026-05-19	3.2000	3.2000	2.9600	3.1000	-15.068%	7	3,903	-42.581%
2026-05-18	3.7000	3.7000	3.6500	3.6500	+7.988%	3	3,903	-51.233%
2026-05-15	3.6000	3.6000	3.3800	3.3800	-10.106%	4	3,903	-47.337%
2026-05-14	4.0000	4.0000	3.7600	3.7600	+6.516%	6	3,904	-52.660%
2026-05-13	3.5200	3.6200	3.5200	3.5300	0.000%	8	3,856	-49.575%
2026-05-12	3.5500	3.5500	3.5300	3.5300	-7.105%	57	3,856	-49.575%
2026-05-11	4.0000	4.0000	3.7000	3.8000	-11.628%	11	3,856	-53.158%
2026-05-08	4.8000	4.8000	4.3000	4.3000	-8.511%	56	3,852	-58.605%
2026-05-07	5.2500	5.3500	4.7000	4.7000	-5.051%	15	3,867	-62.128%
2026-05-06	4.8000	4.9500	4.8000	4.9500	+17.021%	20	3,872	-64.040%
2026-05-05	4.2300	4.2300	4.2300	4.2300	+8.462%	1	3,872	-57.920%
2026-05-04	4.3000	4.3000	3.9000	3.9000	-17.895%	43	3,873	-54.359%
2026-05-01	4.7400	4.8500	4.7400	4.7500	+2.592%	47	3,937	-62.526%
2026-04-30	4.8000	4.8000	4.6100	4.6300	+16.625%	27	3,937	-61.555%
2026-04-29	4.0000	4.0000	3.9700	3.9700	-12.747%	13	3,917	-55.164%
2026-04-28	4.5500	4.5500	4.5500	4.5500	-3.191%	40	3,904	-60.879%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-6.000%	10	3,864	-62.128%
2026-04-24	4.8400	5.0000	4.6800	5.0000	+9.890%	22	3,864	-64.400%
2026-04-23	4.8400	4.8400	4.5500	4.5500	-3.191%	16	3,869	-60.879%
2026-04-22	5.0800	5.0800	4.7000	4.7000	-9.615%	15	3,853	-62.128%
2026-04-21	5.8000	5.8000	5.2000	5.2000	-12.605%	60	3,841	-65.769%
2026-04-20	5.9000	5.9500	5.9000	5.9500	-9.848%	6	3,817	-70.084%
2026-04-17	6.0500	6.6000	6.0500	6.6000	+31.737%	3	3,821	-73.030%
2026-04-16	5.1900	5.1900	4.9800	5.0100	-17.869%	21	3,822	-64.471%
2026-04-15	5.8500	6.1000	5.8500	6.1000	+4.274%	5	3,824	-70.820%
2026-04-14	5.9000	5.9000	5.7800	5.8500	+15.385%	30	3,824	-69.573%
2026-04-13	4.8200	5.0700	4.8000	5.0700	-2.500%	395	3,842	-64.892%
2026-04-10	5.3000	5.3000	5.2000	5.2000	-2.804%	13	3,826	-65.769%
2026-04-09	4.8400	5.3500	4.8400	5.3500	0.000%	4	3,839	-66.729%
2026-04-08	5.6000	6.0000	5.3500	5.3500	+28.916%	140	3,836	-66.729%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-2.353%	1	3,938	-57.108%
2026-04-06	4.2500	4.2700	4.2500	4.2500	-13.265%	3	3,937	-58.118%
2026-04-01	4.9000	4.9000	4.9000	4.9000	+13.953%	1	3,935	-63.673%
2026-03-31	3.8000	4.3000	3.7500	4.3000	+28.358%	28	3,934	-58.605%
2026-03-27	3.8000	3.8000	3.3500	3.3500	-20.048%	61	3,955	-46.866%
2026-03-26	4.1600	4.2600	4.1600	4.1900	-0.238%	16	3,896	-57.518%
2026-03-25	4.5000	4.5000	4.2000	4.2000	0.000%	31	3,883	-57.619%
2026-03-24	4.1000	4.2000	4.1000	4.2000	-6.667%	41	3,921	-57.619%
2026-03-23	4.2700	4.5000	4.2700	4.5000	+12.500%	13	3,881	-60.444%
2026-03-19	3.7000	4.0000	3.7000	4.0000	+8.108%	18	3,890	-55.500%
2026-03-18	3.8700	3.8700	3.7000	3.7000	-8.642%	16	3,890	-51.892%
2026-03-17	4.0500	4.1000	4.0000	4.0500	+2.532%	40	3,879	-56.049%
2026-03-16	3.9500	3.9500	3.9500	3.9500	+12.857%	1	3,884	-54.937%
2026-03-13	3.9000	3.9000	3.5000	3.5000	-2.778%	2	3,883	-49.143%
2026-03-12	4.0500	4.0500	3.6000	3.6000	-20.879%	44	3,881	-50.556%
2026-03-11	5.0500	5.0500	4.4000	4.5500	-3.805%	46	3,855	-60.879%
2026-03-10	4.9500	5.0000	4.6600	4.7300	+12.888%	31	3,828	-62.368%
2026-03-09	3.6500	4.2500	3.4000	4.1900	-3.899%	399	3,809	-57.518%
2026-03-06	4.4000	4.5000	4.3000	4.3600	-12.800%	36	3,432	-59.174%
2026-03-05	5.5000	5.5000	5.0000	5.0000	-14.530%	7	3,419	-64.400%
2026-03-04	5.9500	5.9500	5.8000	5.8500	+0.862%	13	3,416	-69.573%
2026-03-03	5.7300	5.8000	5.4000	5.8000	-11.720%	35	3,425	-69.310%
2026-03-02	5.8700	6.7500	5.8700	6.5700	-19.089%	219	3,426	-72.907%
2026-02-27	8.1200	8.1200	8.1200	8.1200	-4.471%	1	3,418	-78.079%
2026-02-20	8.0000	8.5000	8.0000	8.5000	-9.091%	4	3,419	-79.059%
2026-02-18	9.3500	9.3500	9.3500	9.3500	+2.186%	3	3,422	-80.963%
2026-02-12	9.2800	9.2800	9.1500	9.1500	+0.882%	17	3,420	-80.546%
2026-02-09	9.0700	9.0700	9.0700	9.0700	-5.026%	2	3,436	-80.375%
2026-02-06	8.8000	9.6000	8.8000	9.5500	+15.758%	11	3,436	-81.361%
2026-02-05	8.4900	8.4900	8.2500	8.2500	-7.821%	3	3,437	-78.424%
2026-02-03	9.1000	9.1000	8.9500	8.9500	+7.186%	4	3,440	-80.112%
2026-02-02	8.1900	8.5000	8.1900	8.3500	+9.868%	12	3,440	-78.683%
2026-01-29	6.7500	7.6000	6.7500	7.6000	+27.731%	67	3,439	-76.579%
2026-01-28	5.9000	6.0000	5.9000	5.9500	+3.478%	14	3,429	-70.084%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-0.862%	10	3,437	-69.043%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-4.132%	1	3,439	-69.310%
2026-01-23	5.8000	6.0500	5.6000	6.0500	+6.140%	24	3,438	-70.579%
2026-01-22	5.9200	6.1900	5.7000	5.7000	-1.042%	26	3,429	-68.772%
2026-01-21	5.7600	5.7600	5.7600	5.7600	+3.784%	8	3,427	-69.097%
2026-01-20	5.8400	5.9000	5.5200	5.5500	-9.903%	38	3,423	-67.928%
2026-01-16	6.2000	6.2600	6.0700	6.1600	-9.412%	70	3,396	-71.104%
2026-01-15	7.2000	7.2000	6.8000	6.8000	-2.857%	42	3,396	-73.824%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-1.408%	2	3,396	-74.571%
2026-01-13	7.2500	7.2500	7.1000	7.1000	-12.346%	2	3,396	-74.930%
2026-01-12	8.1500	8.1500	8.1000	8.1000	-3.571%	7	3,396	-78.025%
2026-01-09	8.0000	8.4000	8.0000	8.4000	-4.328%	4	3,390	-78.810%
2026-01-08	8.6000	8.7800	8.6000	8.7800	+0.688%	13	3,390	-79.727%
2026-01-07	8.7200	8.7200	8.7200	8.7200	+3.318%	1	3,383	-79.587%
2026-01-06	8.5000	8.8300	8.4400	8.4400	+18.873%	69	3,384	-78.910%
2026-01-05	7.1000	7.1000	7.1000	7.1000	-6.456%	1	3,358	-74.930%
2026-01-02	7.3100	7.7000	7.3100	7.5900	-0.132%	9	3,358	-76.548%
2025-12-31	7.6000	7.6000	7.6000	7.6000	+4.828%	1	3,359	-76.579%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-3.974%	5	3,359	-75.448%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-4.430%	1	3,354	-76.424%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-5.276%	1	3,353	-77.468%
2025-12-23	8.7500	8.7500	8.2500	8.3400	-3.584%	7	3,353	-78.657%
2025-12-22	8.7100	8.7100	8.4200	8.6500	+7.320%	16	3,356	-79.422%
2025-12-19	7.0400	8.0600	5.8500	8.0600	+31.057%	87	3,357	-77.916%
2025-12-18	5.9700	6.3000	5.9700	6.1500	-2.226%	39	3,399	-71.057%
2025-12-17	6.2700	6.2900	6.2700	6.2900	-0.945%	15	3,420	-71.701%
2025-12-16	6.5000	6.5500	6.3500	6.3500	-0.781%	5	3,415	-71.969%
2025-12-15	6.2000	6.4000	6.1000	6.4000	+10.345%	5	3,415	-72.188%
2025-12-12	5.8500	5.8500	5.8000	5.8000	-2.357%	18	3,415	-69.310%
2025-12-11	5.1900	5.9700	5.1900	5.9400	+35.000%	6	3,413	-70.034%
2025-12-09	4.4500	4.5000	4.4000	4.4000	-4.968%	49	3,407	-59.545%
2025-12-05	4.6300	4.6300	4.6300	4.6300	+0.652%	1	3,395	-61.555%
2025-12-04	4.5800	4.6000	4.5800	4.6000	-3.766%	7	3,394	-61.304%
2025-12-03	4.5500	4.7800	4.5500	4.7800	+0.210%	7	3,387	-62.762%
2025-12-02	4.7700	4.7700	4.7700	4.7700	-0.209%	20	3,381	-62.683%
2025-12-01	4.7000	5.0000	4.7000	4.7800	-2.449%	4	3,381	-62.762%
2025-11-25	4.0000	5.2500	4.0000	4.9000	+10.112%	28	3,379	-63.673%
2025-11-24	5.5500	5.5500	4.4500	4.4500	-14.751%	11	3,379	-60.000%
2025-11-21	5.2200	5.2200	5.2200	5.2200	+3.366%	1	3,377	-65.900%
2025-11-19	5.0500	5.0500	5.0500	5.0500	+8.369%	5	3,377	-64.752%
2025-11-18	4.6600	4.6600	4.6600	4.6600	-2.917%	3	3,372	-61.803%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-1.031%	2	3,369	-62.917%
2025-11-14	4.8500	4.8500	4.8500	4.8500	-10.185%	1	3,369	-63.299%
2025-11-13	5.4000	5.4000	5.4000	5.4000	+8.434%	128	3,368	-67.037%
2025-11-07	4.9800	4.9800	4.9800	4.9800	-4.598%	1	3,240	-64.257%
2025-11-06	5.2200	5.2200	5.2200	5.2200	-5.946%	1	3,240	-65.900%
2025-11-05	5.3500	5.7000	5.3500	5.5500	+9.901%	67	3,239	-67.928%
2025-11-04	5.2000	5.3300	5.0000	5.0500	-26.812%	109	3,301	-64.752%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+0.730%	1	3,261	-74.203%
2025-10-31	6.8500	6.8500	6.8500	6.8500	+5.385%	1	3,261	-74.015%
2025-10-30	6.1000	6.5000	6.1000	6.5000	+4.000%	15	3,260	-72.615%
2025-10-28	6.3000	6.3000	6.2500	6.2500	-12.709%	6	3,260	-71.520%
2025-10-27	7.1600	7.1600	7.1600	7.1600	-0.556%	2	3,252	-75.140%
2025-10-24	7.7000	7.7000	7.2000	7.2000	-5.882%	11	3,252	-75.278%
2025-10-22	7.6500	7.6500	7.6500	7.6500	+6.844%	3	3,243	-76.732%
2025-10-21	7.0000	7.1600	7.0000	7.1600	+0.845%	6	3,246	-75.140%
2025-10-20	6.8000	7.1000	6.8000	7.1000	+13.600%	82	3,252	-74.930%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-3.101%	2	3,304	-71.520%
2025-10-16	6.8500	6.9000	6.3000	6.4500	-4.303%	41	3,306	-72.403%
2025-10-15	6.7400	6.7400	6.7400	6.7400	+8.710%	10	3,265	-73.591%
2025-10-13	6.2000	6.2000	6.2000	6.2000	-0.161%	1	3,265	-71.290%
2025-10-10	6.0000	6.2100	6.0000	6.2100	-8.944%	9	3,265	-71.337%
2025-10-08	6.6000	6.8200	6.5500	6.8200	+4.122%	28	3,256	-73.900%
2025-10-07	6.6000	6.6000	6.5500	6.5500	-4.380%	4	3,252	-72.824%
2025-10-06	6.6000	6.8500	6.2100	6.8500	+1.481%	94	3,252	-74.015%
2025-10-03	6.8500	6.8500	6.7000	6.7500	+1.048%	8	3,232	-73.630%
2025-10-01	6.6800	6.6800	6.6800	6.6800	-10.336%	1	3,224	-73.353%
2025-09-29	7.8000	7.8000	7.0200	7.4500	-6.524%	147	3,224	-76.107%
2025-09-25	7.9700	7.9700	7.9700	7.9700	+1.399%	1	3,089	-77.666%
2025-09-24	7.8600	7.8600	7.8600	7.8600	-8.922%	1	3,089	-77.354%
2025-09-23	8.6000	8.6300	8.3500	8.6300	+3.601%	4	3,089	-79.374%
2025-09-22	8.3300	8.3300	8.3300	8.3300	-5.341%	1	3,091	-78.631%
2025-09-18	8.7600	8.8200	8.7600	8.8000	-3.614%	74	3,091	-79.773%
2025-09-17	9.1300	9.1300	9.1300	9.1300	+8.047%	1	3,022	-80.504%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+0.595%	1	3,022	-78.935%
2025-09-15	8.4000	8.4000	8.4000	8.4000	-12.953%	1	3,023	-78.810%
2025-09-11	9.6500	9.6500	9.6500	9.6500	+10.286%	1	3,022	-81.554%
2025-09-10	8.9700	8.9700	8.5000	8.7500	-5.914%	4	3,022	-79.657%
2025-09-09	9.3000	9.3000	9.3000	9.3000	+1.087%	2	3,021	-80.860%
2025-09-08	8.4000	9.2000	8.4000	9.2000	+1.099%	2	3,021	-80.652%
2025-09-05	9.5000	9.5000	9.0800	9.1000	-2.985%	13	3,021	-80.440%
2025-09-04	9.3800	9.3800	9.3800	9.3800	+2.514%	3	3,025	-81.023%
2025-09-03	9.1500	9.1500	9.1500	9.1500	+4.691%	1	3,025	-80.546%
2025-09-02	8.9500	8.9500	8.7400	8.7400	-11.984%	187	3,025	-79.634%
2025-08-28	9.9300	9.9300	9.9300	9.9300	+4.526%	5	2,839	-82.075%
2025-08-27	9.5000	9.5000	9.5000	9.5000	+1.064%	60	2,839	-81.263%
2025-08-26	9.4000	9.4000	9.4000	9.4000	+4.329%	2	2,899	-81.064%
2025-08-25	9.0000	9.0100	9.0000	9.0100	+1.808%	3	2,901	-80.244%
2025-08-22	7.8000	8.8500	7.8000	8.8500	+18.474%	16	2,902	-79.887%
2025-08-21	7.4700	7.4700	7.4700	7.4700	+1.495%	1	2,913	-76.171%
2025-08-20	7.4500	7.4500	7.3600	7.3600	-8.344%	13	2,913	-75.815%
2025-08-18	7.7000	8.0300	7.7000	8.0300	+2.949%	62	2,924	-77.833%
2025-08-15	8.1600	8.1600	7.8000	7.8000	-5.797%	2	2,983	-77.179%
2025-08-14	8.2800	8.2800	8.2800	8.2800	-3.609%	1	2,984	-78.502%
2025-08-13	8.1100	8.5900	8.1000	8.5900	+11.269%	16	2,984	-79.278%
2025-08-12	7.5500	7.7200	7.5500	7.7200	+10.286%	83	2,995	-76.943%
2025-08-11	6.9500	7.0000	6.9500	7.0000	-2.371%	20	2,992	-74.571%
2025-08-08	7.1700	7.1700	7.1700	7.1700	-1.915%	8	2,972	-75.174%
2025-08-07	7.3100	7.3100	7.3100	7.3100	-7.468%	2	2,972	-75.650%
2025-08-06	7.4700	7.9000	7.4700	7.9000	+4.222%	2	2,972	-77.468%
2025-08-05	7.9200	7.9200	7.5500	7.5800	+1.202%	5	2,972	-76.517%
2025-08-01	7.3700	7.5300	6.7000	7.4900	-7.302%	25	2,973	-76.235%
2025-07-31	8.0800	8.0800	8.0800	8.0800	+0.373%	1	2,972	-77.970%
2025-07-30	8.0500	8.0500	8.0500	8.0500	+0.751%	5	2,971	-77.888%
2025-07-28	7.8300	8.0600	7.8300	7.9900	-1.963%	4	2,966	-77.722%
2025-07-25	8.1500	8.1500	8.1500	8.1500	-2.161%	15	2,965	-78.160%
2025-07-24	8.2200	8.3300	8.2200	8.3300	-5.341%	2	2,965	-78.631%
2025-07-23	8.8000	8.8000	8.8000	8.8000	+12.102%	5	2,965	-79.773%
2025-07-22	9.4900	9.4900	7.8500	7.8500	-3.206%	4	2,960	-77.325%
2025-07-21	8.1700	8.4500	8.1100	8.1100	+0.123%	15	2,960	-78.052%
2025-07-18	8.0400	8.1000	8.0400	8.1000	+1.887%	12	2,968	-78.025%
2025-07-17	7.9500	7.9500	7.9500	7.9500	+0.379%	2	2,970	-77.610%
2025-07-14	7.6400	7.9200	7.6400	7.9200	+2.194%	10	2,972	-77.525%
2025-07-11	7.7500	7.7500	7.7500	7.7500	+1.043%	1	2,971	-77.032%
2025-07-10	7.9500	7.9500	7.6700	7.6700	+2.267%	14	2,971	-76.793%
2025-07-09	7.8100	7.8100	7.5000	7.5000	-1.961%	20	2,961	-76.267%
2025-07-08	7.9800	7.9800	7.5500	7.6500	-3.774%	18	2,955	-76.732%
2025-07-07	8.3100	8.3100	7.9500	7.9500	-6.028%	17	2,965	-77.610%
2025-07-03	8.4000	8.6000	8.2000	8.4600	+4.059%	85	2,975	-78.960%
2025-07-02	7.9200	8.1300	7.8000	8.1300	+10.612%	90	2,975	-78.106%
2025-07-01	7.3000	7.4200	6.9100	7.3500	+7.299%	47	3,055	-75.782%
2025-06-30	6.7300	7.0200	6.2500	6.8500	+9.076%	462	3,090	-74.015%
2025-06-27	5.5800	6.3600	5.5800	6.2800	+8.276%	77	3,495	-71.656%
2025-06-26	5.4000	5.8000	5.3000	5.8000	+9.228%	148	3,512	-69.310%
2025-06-25	5.4300	5.4300	5.0800	5.3100	-2.925%	261	3,642	-66.478%
2025-06-24	5.1500	6.7000	5.1500	5.4700	+22.921%	912	3,683	-67.459%
2025-06-23	4.1800	4.5000	3.9000	4.4500	-1.111%	18	4,274	-60.000%
2025-06-20	4.4500	4.5000	4.4500	4.5000	+2.273%	4	4,272	-60.444%
2025-06-18	4.2000	4.5200	4.2000	4.4000	+4.762%	25	4,260	-59.545%
2025-06-17	4.3000	4.6000	4.1900	4.2000	-3.448%	27	4,260	-57.619%
2025-06-16	4.1500	4.3500	3.9000	4.3500	+17.568%	135	4,259	-59.080%
2025-06-13	3.6500	3.9000	3.6200	3.7000	-15.332%	60	4,389	-51.892%
2025-06-12	4.2000	4.4500	4.2000	4.3700	-2.673%	14	4,381	-59.268%
2025-06-11	4.8000	5.1000	4.4900	4.4900	-8.925%	31	4,381	-60.356%
2025-06-10	4.6000	4.9300	4.6000	4.9300	+4.008%	4	4,382	-63.895%
2025-06-09	4.7000	5.2000	4.7000	4.7400	-1.863%	79	4,382	-62.447%
2025-06-06	4.6800	4.9500	4.6800	4.8300	+1.684%	832	4,313	-63.147%
2025-06-05	4.7500	4.8600	4.6500	4.7500	+3.261%	17	3,909	-62.526%
2025-06-04	4.4800	4.7000	4.3500	4.6000	-0.648%	21	3,891	-61.304%
2025-06-03	4.4000	4.7500	4.4000	4.6300	+2.661%	11	3,891	-61.555%
2025-06-02	4.4000	4.5100	4.1000	4.5100	+4.157%	25	3,888	-60.532%
2025-05-30	4.2500	4.4500	4.1600	4.3300	-0.230%	18	3,887	-58.891%
2025-05-29	4.2500	4.5500	4.2500	4.3400	+0.930%	8	3,887	-58.986%
2025-05-28	4.5000	4.5500	4.3000	4.3000	-5.908%	18	3,885	-58.605%
2025-05-27	4.1500	4.5900	4.1500	4.5700	+15.696%	13	3,884	-61.050%
2025-05-23	4.3000	4.3000	3.5500	3.9500	0.000%	10	3,884	-54.937%
2025-05-22	3.8000	4.0000	3.8000	3.9500	+5.333%	13	3,884	-54.937%
2025-05-21	3.9000	4.1500	3.5700	3.7500	-9.856%	25	3,885	-52.533%
2025-05-20	3.9500	4.3000	3.9500	4.1600	-6.517%	7	3,886	-57.212%
2025-05-19	4.2500	4.4600	4.1500	4.4500	-1.111%	60	3,886	-60.000%
2025-05-16	3.8300	4.5000	3.8300	4.5000	+4.651%	28	3,830	-60.444%
2025-05-15	4.4000	4.4000	3.9600	4.3000	0.000%	22	3,829	-58.605%
2025-05-14	4.3000	4.4400	4.2800	4.3000	+4.878%	19	3,834	-58.605%
2025-05-13	3.8500	4.1000	3.8500	4.1000	+3.797%	52	3,833	-56.585%
2025-05-12	3.8000	3.9500	3.7800	3.9500	+28.664%	19	3,873	-54.937%
2025-05-09	2.8200	3.2000	2.8200	3.0700	-0.968%	28	3,881	-42.020%
2025-05-08	2.8500	3.2000	2.8500	3.1000	+16.541%	23	3,881	-42.581%
2025-05-07	2.9000	3.1000	2.6600	2.6600	-1.845%	16	3,876	-33.083%
2025-05-06	2.6900	2.8400	2.6900	2.7100	-6.552%	13	3,876	-34.317%
2025-05-05	2.9000	2.9400	2.8000	2.9000	+5.455%	9	3,876	-38.621%
2025-05-02	2.8100	2.8200	2.4500	2.7500	+12.245%	56	3,876	-35.273%
2025-05-01	2.3500	2.5000	2.3100	2.4500	+9.865%	18	3,876	-27.347%
2025-04-30	2.1000	2.4000	2.0000	2.2300	-8.607%	43	3,872	-20.179%
2025-04-29	2.3200	2.6000	2.3000	2.4400	-1.613%	20	3,871	-27.049%
2025-04-28	2.7200	2.9300	2.4500	2.4800	-2.745%	35	3,871	-28.226%
2025-04-25	2.3800	2.7400	2.3300	2.5500	+2.000%	46	3,870	-30.196%
2025-04-24	2.3100	2.6500	2.3100	2.5000	+0.402%	27	3,870	-28.800%
2025-04-23	2.5500	2.7400	2.4300	2.4900	+24.500%	20	3,870	-28.514%
2025-04-22	2.2000	2.2600	2.0000	2.0000	-0.990%	25	3,860	-11.000%
2025-04-21	1.9500	2.3000	1.9200	2.0200	-11.013%	23	3,860	-11.881%
2025-04-17	2.4100	2.4100	2.2700	2.2700	+8.095%	52	3,810	-21.586%
2025-04-16	2.1800	2.2500	2.1000	2.1000	-5.830%	30	3,810	-15.238%
2025-04-15	2.1700	2.2300	2.1100	2.2300	+1.364%	7	3,802	-20.179%
2025-04-11	2.2600	2.2600	2.2000	2.2000	-5.983%	24	3,797	-19.091%
2025-04-10	2.3400	2.3400	2.3400	2.3400	-23.279%	1	3,785	-23.932%
2025-04-09	2.2700	3.0900	2.2300	3.0500	+53.266%	55	3,786	-41.639%
2025-04-08	2.3300	2.3300	1.9900	1.9900	+6.417%	3	3,771	-10.553%
2025-04-07	2.1900	2.1900	1.8700	1.8700	+2.747%	3	3,771	-4.813%
2025-04-04	1.8800	2.0400	1.6900	1.8200	-12.077%	180	3,769	-2.198%
2025-04-03	2.3100	2.4400	2.0700	2.0700	-21.591%	68	3,719	-14.010%
2025-04-01	2.6700	2.6700	2.5200	2.6400	-7.368%	4	3,660	-32.576%
2025-03-31	2.5900	2.8500	2.5900	2.8500	-5.316%	154	3,660	-37.544%
2025-03-28	3.0100	3.0100	3.0100	3.0100	-11.471%	2	3,660	-40.864%
2025-03-27	3.4000	3.4000	3.4000	3.4000	+1.493%	2	3,660	-47.647%
2025-03-26	3.4000	3.5200	3.3500	3.3500	-8.219%	10	3,660	-46.866%
2025-03-25	3.6000	3.9000	3.6000	3.6500	-0.545%	68	3,660	-51.233%
2025-03-24	3.5500	3.6700	3.5500	3.6700	+5.764%	4	3,595	-51.499%
2025-03-21	3.7500	3.7500	3.4700	3.4700	-6.216%	58	3,595	-48.703%
2025-03-19	3.7000	3.7000	3.7000	3.7000	+16.719%	10	3,591	-51.892%
2025-03-18	3.1700	3.1700	3.1700	3.1700	-7.310%	2	3,591	-43.849%
2025-03-17	3.4200	3.4200	3.4200	3.4200	+14.000%	1	3,593	-47.953%
2025-03-14	3.0100	3.0100	3.0000	3.0000	+11.940%	204	3,592	-40.667%
2025-03-13	2.7000	2.7000	2.6800	2.6800	-9.153%	2	3,490	-33.582%
2025-03-12	2.9500	2.9500	2.9500	2.9500	+6.115%	5	3,490	-39.661%
2025-03-11	2.7800	2.7800	2.7800	2.7800	+3.346%	2	3,485	-35.971%
2025-03-10	3.0000	3.1700	2.6900	2.6900	-14.603%	94	3,486	-33.829%
2025-03-07	3.2900	3.2900	3.1500	3.1500	-12.011%	304	3,485	-43.492%
2025-03-06	3.7700	4.2500	3.5800	3.5800	-10.500%	27	3,484	-50.279%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-1.235%	1	3,471	-55.500%
2025-03-04	4.0100	4.0500	4.0100	4.0500	-11.957%	3	3,471	-56.049%
2025-03-03	4.8600	4.8600	4.6000	4.6000	-9.270%	4	3,471	-61.304%
2025-02-28	5.0700	5.0700	5.0700	5.0700	+1.400%	2	3,471	-64.892%
2025-02-25	4.9500	5.0000	4.9500	5.0000	0.000%	6	3,476	-64.400%
2025-02-24	5.0000	5.0800	4.8500	5.0000	+1.010%	23	3,476	-64.400%
2025-02-21	5.7500	5.7500	4.8800	4.9500	-4.624%	62	3,497	-64.040%
2025-02-20	5.9500	5.9500	4.8500	5.1900	-18.009%	69	3,513	-65.703%
2025-02-19	6.1000	6.3500	6.1000	6.3300	+0.476%	204	3,508	-71.880%
2025-02-18	6.6300	6.6300	6.3000	6.3000	+2.439%	6	3,308	-71.746%
2025-02-14	6.2000	6.2000	6.1500	6.1500	-1.757%	6	3,311	-71.057%
2025-02-13	6.2000	6.2600	6.1000	6.2600	+1.789%	100	3,211	-71.565%
2025-02-12	6.0200	6.1500	6.0200	6.1500	+1.485%	32	3,211	-71.057%
2025-02-11	6.1000	6.1000	5.9400	6.0600	-9.552%	360	3,183	-70.627%
2025-02-10	6.5000	6.7000	6.5000	6.7000	-6.162%	5	2,825	-73.433%
2025-02-07	7.1400	7.1400	7.1400	7.1400	-1.517%	6	2,826	-75.070%
2025-02-06	7.2500	7.2500	7.2500	7.2500	+1.683%	2	2,823	-75.448%
2025-02-05	7.1300	7.1300	7.1300	7.1300	+0.423%	5	2,823	-75.035%
2025-02-04	6.9500	7.1000	6.9500	7.1000	+1.429%	2	2,823	-74.930%
2025-02-03	6.6200	7.0000	6.6200	7.0000	-7.530%	7	2,824	-74.571%
2025-01-31	7.8500	7.8500	7.5700	7.5700	-4.419%	6	2,825	-76.486%
2025-01-30	8.0000	8.0300	7.9200	7.9200	+4.211%	6	2,827	-77.525%
2025-01-29	7.5400	7.8000	7.5400	7.6000	+2.151%	13	2,827	-76.579%
2025-01-28	7.7000	7.7000	7.3100	7.4400	+24.000%	347	2,815	-76.075%