Dark

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

EOD

Jul 16, 2026

3.54+2.609%(+0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.5500	3.5500	3.5400	3.5400	+2.609%	10	3,814	0.000%
2026-07-14	3.3000	3.4500	3.3000	3.4500	-8.000%	15	3,804	+2.609%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-1.316%	10	3,799	-5.600%
2026-07-09	3.6000	3.8000	3.5500	3.8000	+24.590%	28	3,809	-6.842%
2026-07-08	3.2300	3.2300	3.0200	3.0500	-17.344%	32	3,809	+16.066%
2026-07-07	3.7800	3.8000	3.6900	3.6900	-10.437%	36	3,797	-4.065%
2026-07-06	4.1000	4.1200	4.1000	4.1200	-4.186%	6	3,772	-14.078%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-11.340%	1	3,772	-17.674%
2026-06-30	4.9000	4.9000	4.8500	4.8500	-11.978%	11	3,772	-27.010%
2026-06-29	5.4000	5.5100	5.2000	5.5100	+3.962%	12	3,771	-35.753%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+8.830%	2	3,783	-33.208%
2026-06-25	5.6000	5.6000	4.8700	4.8700	-9.142%	4	3,785	-27.310%
2026-06-24	5.5000	5.5000	5.3600	5.3600	+5.512%	7	3,788	-33.955%
2026-06-23	4.3000	5.0800	4.2000	5.0800	-20.126%	43	3,783	-30.315%
2026-06-22	6.5200	6.6500	6.3600	6.3600	-5.778%	25	3,758	-44.340%
2026-06-18	6.7500	6.7700	6.7500	6.7500	-3.846%	6	3,785	-47.556%
2026-06-17	7.0200	7.0200	7.0200	7.0200	+3.846%	5	3,785	-49.573%
2026-06-16	6.6000	6.8500	6.4800	6.7600	+8.160%	24	3,790	-47.633%
2026-06-15	6.7000	6.9000	6.2500	6.2500	+8.696%	62	3,797	-43.360%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+15.000%	4	3,836	-38.435%
2026-06-11	4.5500	5.0000	4.5500	5.0000	+29.870%	21	3,840	-29.200%
2026-06-10	4.3500	4.7700	3.8500	3.8500	-17.204%	17	3,861	-8.052%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+0.868%	4	3,855	-23.871%
2026-06-05	5.0500	5.0500	4.6100	4.6100	-1.285%	14	3,851	-23.210%
2026-06-03	4.9500	4.9500	4.6700	4.6700	-4.694%	3	3,840	-24.197%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-5.769%	2	3,839	-27.755%
2026-06-01	5.1200	5.2500	5.1200	5.2000	-4.587%	5	3,837	-31.923%
2026-05-29	5.4500	5.4800	5.4500	5.4500	+0.926%	5	3,838	-35.046%
2026-05-28	4.9000	5.4000	4.9000	5.4000	+2.662%	11	3,837	-34.444%
2026-05-27	5.5000	5.5000	5.2600	5.2600	+11.915%	46	3,847	-32.700%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+10.070%	1	3,860	-24.681%
2026-05-22	4.3000	4.3000	4.2700	4.2700	-0.698%	3	3,858	-17.096%
2026-05-21	3.8500	4.3000	3.8500	4.3000	+14.667%	7	3,855	-17.674%
2026-05-20	3.0500	3.7500	3.0500	3.7500	+20.968%	53	3,855	-5.600%
2026-05-19	3.2000	3.2000	2.9600	3.1000	-15.068%	7	3,903	+14.194%
2026-05-18	3.7000	3.7000	3.6500	3.6500	+7.988%	3	3,903	-3.014%
2026-05-15	3.6000	3.6000	3.3800	3.3800	-10.106%	4	3,903	+4.734%
2026-05-14	4.0000	4.0000	3.7600	3.7600	+6.516%	6	3,904	-5.851%
2026-05-13	3.5200	3.6200	3.5200	3.5300	0.000%	8	3,856	+0.283%
2026-05-12	3.5500	3.5500	3.5300	3.5300	-7.105%	57	3,856	+0.283%
2026-05-11	4.0000	4.0000	3.7000	3.8000	-11.628%	11	3,856	-6.842%
2026-05-08	4.8000	4.8000	4.3000	4.3000	-8.511%	56	3,852	-17.674%
2026-05-07	5.2500	5.3500	4.7000	4.7000	-5.051%	15	3,867	-24.681%
2026-05-06	4.8000	4.9500	4.8000	4.9500	+17.021%	20	3,872	-28.485%
2026-05-05	4.2300	4.2300	4.2300	4.2300	+8.462%	1	3,872	-16.312%
2026-05-04	4.3000	4.3000	3.9000	3.9000	-17.895%	43	3,873	-9.231%
2026-05-01	4.7400	4.8500	4.7400	4.7500	+2.592%	47	3,937	-25.474%
2026-04-30	4.8000	4.8000	4.6100	4.6300	+16.625%	27	3,937	-23.542%
2026-04-29	4.0000	4.0000	3.9700	3.9700	-12.747%	13	3,917	-10.831%
2026-04-28	4.5500	4.5500	4.5500	4.5500	-3.191%	40	3,904	-22.198%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-6.000%	10	3,864	-24.681%
2026-04-24	4.8400	5.0000	4.6800	5.0000	+9.890%	22	3,864	-29.200%
2026-04-23	4.8400	4.8400	4.5500	4.5500	-3.191%	16	3,869	-22.198%
2026-04-22	5.0800	5.0800	4.7000	4.7000	-9.615%	15	3,853	-24.681%
2026-04-21	5.8000	5.8000	5.2000	5.2000	-12.605%	60	3,841	-31.923%
2026-04-20	5.9000	5.9500	5.9000	5.9500	-9.848%	6	3,817	-40.504%
2026-04-17	6.0500	6.6000	6.0500	6.6000	+31.737%	3	3,821	-46.364%
2026-04-16	5.1900	5.1900	4.9800	5.0100	-17.869%	21	3,822	-29.341%
2026-04-15	5.8500	6.1000	5.8500	6.1000	+4.274%	5	3,824	-41.967%
2026-04-14	5.9000	5.9000	5.7800	5.8500	+15.385%	30	3,824	-39.487%
2026-04-13	4.8200	5.0700	4.8000	5.0700	-2.500%	395	3,842	-30.178%
2026-04-10	5.3000	5.3000	5.2000	5.2000	-2.804%	13	3,826	-31.923%
2026-04-09	4.8400	5.3500	4.8400	5.3500	0.000%	4	3,839	-33.832%
2026-04-08	5.6000	6.0000	5.3500	5.3500	+28.916%	140	3,836	-33.832%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-2.353%	1	3,938	-14.699%
2026-04-06	4.2500	4.2700	4.2500	4.2500	-13.265%	3	3,937	-16.706%
2026-04-01	4.9000	4.9000	4.9000	4.9000	+13.953%	1	3,935	-27.755%
2026-03-31	3.8000	4.3000	3.7500	4.3000	+28.358%	28	3,934	-17.674%
2026-03-27	3.8000	3.8000	3.3500	3.3500	-20.048%	61	3,955	+5.672%
2026-03-26	4.1600	4.2600	4.1600	4.1900	-0.238%	16	3,896	-15.513%
2026-03-25	4.5000	4.5000	4.2000	4.2000	0.000%	31	3,883	-15.714%
2026-03-24	4.1000	4.2000	4.1000	4.2000	-6.667%	41	3,921	-15.714%
2026-03-23	4.2700	4.5000	4.2700	4.5000	+12.500%	13	3,881	-21.333%
2026-03-19	3.7000	4.0000	3.7000	4.0000	+8.108%	18	3,890	-11.500%
2026-03-18	3.8700	3.8700	3.7000	3.7000	-8.642%	16	3,890	-4.324%
2026-03-17	4.0500	4.1000	4.0000	4.0500	+2.532%	40	3,879	-12.593%
2026-03-16	3.9500	3.9500	3.9500	3.9500	+12.857%	1	3,884	-10.380%
2026-03-13	3.9000	3.9000	3.5000	3.5000	-2.778%	2	3,883	+1.143%
2026-03-12	4.0500	4.0500	3.6000	3.6000	-20.879%	44	3,881	-1.667%
2026-03-11	5.0500	5.0500	4.4000	4.5500	-3.805%	46	3,855	-22.198%
2026-03-10	4.9500	5.0000	4.6600	4.7300	+12.888%	31	3,828	-25.159%
2026-03-09	3.6500	4.2500	3.4000	4.1900	-3.899%	399	3,809	-15.513%
2026-03-06	4.4000	4.5000	4.3000	4.3600	-12.800%	36	3,432	-18.807%
2026-03-05	5.5000	5.5000	5.0000	5.0000	-14.530%	7	3,419	-29.200%
2026-03-04	5.9500	5.9500	5.8000	5.8500	+0.862%	13	3,416	-39.487%
2026-03-03	5.7300	5.8000	5.4000	5.8000	-11.720%	35	3,425	-38.966%
2026-03-02	5.8700	6.7500	5.8700	6.5700	-19.089%	219	3,426	-46.119%
2026-02-27	8.1200	8.1200	8.1200	8.1200	-4.471%	1	3,418	-56.404%
2026-02-20	8.0000	8.5000	8.0000	8.5000	-9.091%	4	3,419	-58.353%
2026-02-18	9.3500	9.3500	9.3500	9.3500	+2.186%	3	3,422	-62.139%
2026-02-12	9.2800	9.2800	9.1500	9.1500	+0.882%	17	3,420	-61.311%
2026-02-09	9.0700	9.0700	9.0700	9.0700	-5.026%	2	3,436	-60.970%
2026-02-06	8.8000	9.6000	8.8000	9.5500	+15.758%	11	3,436	-62.932%
2026-02-05	8.4900	8.4900	8.2500	8.2500	-7.821%	3	3,437	-57.091%
2026-02-03	9.1000	9.1000	8.9500	8.9500	+7.186%	4	3,440	-60.447%
2026-02-02	8.1900	8.5000	8.1900	8.3500	+9.868%	12	3,440	-57.605%
2026-01-29	6.7500	7.6000	6.7500	7.6000	+27.731%	67	3,439	-53.421%
2026-01-28	5.9000	6.0000	5.9000	5.9500	+3.478%	14	3,429	-40.504%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-0.862%	10	3,437	-38.435%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-4.132%	1	3,439	-38.966%
2026-01-23	5.8000	6.0500	5.6000	6.0500	+6.140%	24	3,438	-41.488%
2026-01-22	5.9200	6.1900	5.7000	5.7000	-1.042%	26	3,429	-37.895%
2026-01-21	5.7600	5.7600	5.7600	5.7600	+3.784%	8	3,427	-38.542%
2026-01-20	5.8400	5.9000	5.5200	5.5500	-9.903%	38	3,423	-36.216%
2026-01-16	6.2000	6.2600	6.0700	6.1600	-9.412%	70	3,396	-42.532%
2026-01-15	7.2000	7.2000	6.8000	6.8000	-2.857%	42	3,396	-47.941%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-1.408%	2	3,396	-49.429%
2026-01-13	7.2500	7.2500	7.1000	7.1000	-12.346%	2	3,396	-50.141%
2026-01-12	8.1500	8.1500	8.1000	8.1000	-3.571%	7	3,396	-56.296%
2026-01-09	8.0000	8.4000	8.0000	8.4000	-4.328%	4	3,390	-57.857%
2026-01-08	8.6000	8.7800	8.6000	8.7800	+0.688%	13	3,390	-59.681%
2026-01-07	8.7200	8.7200	8.7200	8.7200	+3.318%	1	3,383	-59.404%
2026-01-06	8.5000	8.8300	8.4400	8.4400	+18.873%	69	3,384	-58.057%
2026-01-05	7.1000	7.1000	7.1000	7.1000	-6.456%	1	3,358	-50.141%
2026-01-02	7.3100	7.7000	7.3100	7.5900	-0.132%	9	3,358	-53.360%
2025-12-31	7.6000	7.6000	7.6000	7.6000	+4.828%	1	3,359	-53.421%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-3.974%	5	3,359	-51.172%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-4.430%	1	3,354	-53.113%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-5.276%	1	3,353	-55.190%
2025-12-23	8.7500	8.7500	8.2500	8.3400	-3.584%	7	3,353	-57.554%
2025-12-22	8.7100	8.7100	8.4200	8.6500	+7.320%	16	3,356	-59.075%
2025-12-19	7.0400	8.0600	5.8500	8.0600	+31.057%	87	3,357	-56.079%
2025-12-18	5.9700	6.3000	5.9700	6.1500	-2.226%	39	3,399	-42.439%
2025-12-17	6.2700	6.2900	6.2700	6.2900	-0.945%	15	3,420	-43.720%
2025-12-16	6.5000	6.5500	6.3500	6.3500	-0.781%	5	3,415	-44.252%
2025-12-15	6.2000	6.4000	6.1000	6.4000	+10.345%	5	3,415	-44.688%
2025-12-12	5.8500	5.8500	5.8000	5.8000	-2.357%	18	3,415	-38.966%
2025-12-11	5.1900	5.9700	5.1900	5.9400	+35.000%	6	3,413	-40.404%
2025-12-09	4.4500	4.5000	4.4000	4.4000	-4.968%	49	3,407	-19.545%
2025-12-05	4.6300	4.6300	4.6300	4.6300	+0.652%	1	3,395	-23.542%
2025-12-04	4.5800	4.6000	4.5800	4.6000	-3.766%	7	3,394	-23.043%
2025-12-03	4.5500	4.7800	4.5500	4.7800	+0.210%	7	3,387	-25.941%
2025-12-02	4.7700	4.7700	4.7700	4.7700	-0.209%	20	3,381	-25.786%
2025-12-01	4.7000	5.0000	4.7000	4.7800	-2.449%	4	3,381	-25.941%
2025-11-25	4.0000	5.2500	4.0000	4.9000	+10.112%	28	3,379	-27.755%
2025-11-24	5.5500	5.5500	4.4500	4.4500	-14.751%	11	3,379	-20.449%
2025-11-21	5.2200	5.2200	5.2200	5.2200	+3.366%	1	3,377	-32.184%
2025-11-19	5.0500	5.0500	5.0500	5.0500	+8.369%	5	3,377	-29.901%
2025-11-18	4.6600	4.6600	4.6600	4.6600	-2.917%	3	3,372	-24.034%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-1.031%	2	3,369	-26.250%
2025-11-14	4.8500	4.8500	4.8500	4.8500	-10.185%	1	3,369	-27.010%
2025-11-13	5.4000	5.4000	5.4000	5.4000	+8.434%	128	3,368	-34.444%
2025-11-07	4.9800	4.9800	4.9800	4.9800	-4.598%	1	3,240	-28.916%
2025-11-06	5.2200	5.2200	5.2200	5.2200	-5.946%	1	3,240	-32.184%
2025-11-05	5.3500	5.7000	5.3500	5.5500	+9.901%	67	3,239	-36.216%
2025-11-04	5.2000	5.3300	5.0000	5.0500	-26.812%	109	3,301	-29.901%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+0.730%	1	3,261	-48.696%
2025-10-31	6.8500	6.8500	6.8500	6.8500	+5.385%	1	3,261	-48.321%
2025-10-30	6.1000	6.5000	6.1000	6.5000	+4.000%	15	3,260	-45.538%
2025-10-28	6.3000	6.3000	6.2500	6.2500	-12.709%	6	3,260	-43.360%
2025-10-27	7.1600	7.1600	7.1600	7.1600	-0.556%	2	3,252	-50.559%
2025-10-24	7.7000	7.7000	7.2000	7.2000	-5.882%	11	3,252	-50.833%
2025-10-22	7.6500	7.6500	7.6500	7.6500	+6.844%	3	3,243	-53.725%
2025-10-21	7.0000	7.1600	7.0000	7.1600	+0.845%	6	3,246	-50.559%
2025-10-20	6.8000	7.1000	6.8000	7.1000	+13.600%	82	3,252	-50.141%
2025-10-17	6.2500	6.2500	6.2500	6.2500	-3.101%	2	3,304	-43.360%
2025-10-16	6.8500	6.9000	6.3000	6.4500	-4.303%	41	3,306	-45.116%
2025-10-15	6.7400	6.7400	6.7400	6.7400	+8.710%	10	3,265	-47.478%
2025-10-13	6.2000	6.2000	6.2000	6.2000	-0.161%	1	3,265	-42.903%
2025-10-10	6.0000	6.2100	6.0000	6.2100	-8.944%	9	3,265	-42.995%
2025-10-08	6.6000	6.8200	6.5500	6.8200	+4.122%	28	3,256	-48.094%
2025-10-07	6.6000	6.6000	6.5500	6.5500	-4.380%	4	3,252	-45.954%
2025-10-06	6.6000	6.8500	6.2100	6.8500	+1.481%	94	3,252	-48.321%
2025-10-03	6.8500	6.8500	6.7000	6.7500	+1.048%	8	3,232	-47.556%
2025-10-01	6.6800	6.6800	6.6800	6.6800	-10.336%	1	3,224	-47.006%
2025-09-29	7.8000	7.8000	7.0200	7.4500	-6.524%	147	3,224	-52.483%
2025-09-25	7.9700	7.9700	7.9700	7.9700	+1.399%	1	3,089	-55.583%
2025-09-24	7.8600	7.8600	7.8600	7.8600	-8.922%	1	3,089	-54.962%
2025-09-23	8.6000	8.6300	8.3500	8.6300	+3.601%	4	3,089	-58.980%
2025-09-22	8.3300	8.3300	8.3300	8.3300	-5.341%	1	3,091	-57.503%
2025-09-18	8.7600	8.8200	8.7600	8.8000	-3.614%	74	3,091	-59.773%
2025-09-17	9.1300	9.1300	9.1300	9.1300	+8.047%	1	3,022	-61.227%
2025-09-16	8.4500	8.4500	8.4500	8.4500	+0.595%	1	3,022	-58.107%
2025-09-15	8.4000	8.4000	8.4000	8.4000	-12.953%	1	3,023	-57.857%
2025-09-11	9.6500	9.6500	9.6500	9.6500	+10.286%	1	3,022	-63.316%
2025-09-10	8.9700	8.9700	8.5000	8.7500	-5.914%	4	3,022	-59.543%
2025-09-09	9.3000	9.3000	9.3000	9.3000	+1.087%	2	3,021	-61.935%
2025-09-08	8.4000	9.2000	8.4000	9.2000	+1.099%	2	3,021	-61.522%
2025-09-05	9.5000	9.5000	9.0800	9.1000	-2.985%	13	3,021	-61.099%
2025-09-04	9.3800	9.3800	9.3800	9.3800	+2.514%	3	3,025	-62.260%
2025-09-03	9.1500	9.1500	9.1500	9.1500	+4.691%	1	3,025	-61.311%
2025-09-02	8.9500	8.9500	8.7400	8.7400	-11.984%	187	3,025	-59.497%
2025-08-28	9.9300	9.9300	9.9300	9.9300	+4.526%	5	2,839	-64.350%
2025-08-27	9.5000	9.5000	9.5000	9.5000	+1.064%	60	2,839	-62.737%
2025-08-26	9.4000	9.4000	9.4000	9.4000	+4.329%	2	2,899	-62.340%
2025-08-25	9.0000	9.0100	9.0000	9.0100	+1.808%	3	2,901	-60.710%
2025-08-22	7.8000	8.8500	7.8000	8.8500	+18.474%	16	2,902	-60.000%
2025-08-21	7.4700	7.4700	7.4700	7.4700	+1.495%	1	2,913	-52.610%
2025-08-20	7.4500	7.4500	7.3600	7.3600	-8.344%	13	2,913	-51.902%
2025-08-18	7.7000	8.0300	7.7000	8.0300	+2.949%	62	2,924	-55.915%
2025-08-15	8.1600	8.1600	7.8000	7.8000	-5.797%	2	2,983	-54.615%
2025-08-14	8.2800	8.2800	8.2800	8.2800	-3.609%	1	2,984	-57.246%
2025-08-13	8.1100	8.5900	8.1000	8.5900	+11.269%	16	2,984	-58.789%
2025-08-12	7.5500	7.7200	7.5500	7.7200	+10.286%	83	2,995	-54.145%
2025-08-11	6.9500	7.0000	6.9500	7.0000	-2.371%	20	2,992	-49.429%
2025-08-08	7.1700	7.1700	7.1700	7.1700	-1.915%	8	2,972	-50.628%
2025-08-07	7.3100	7.3100	7.3100	7.3100	-7.468%	2	2,972	-51.573%
2025-08-06	7.4700	7.9000	7.4700	7.9000	+4.222%	2	2,972	-55.190%
2025-08-05	7.9200	7.9200	7.5500	7.5800	+1.202%	5	2,972	-53.298%
2025-08-01	7.3700	7.5300	6.7000	7.4900	-7.302%	25	2,973	-52.737%
2025-07-31	8.0800	8.0800	8.0800	8.0800	+0.373%	1	2,972	-56.188%
2025-07-30	8.0500	8.0500	8.0500	8.0500	+0.751%	5	2,971	-56.025%
2025-07-28	7.8300	8.0600	7.8300	7.9900	-1.963%	4	2,966	-55.695%
2025-07-25	8.1500	8.1500	8.1500	8.1500	-2.161%	15	2,965	-56.564%
2025-07-24	8.2200	8.3300	8.2200	8.3300	-5.341%	2	2,965	-57.503%
2025-07-23	8.8000	8.8000	8.8000	8.8000	+12.102%	5	2,965	-59.773%
2025-07-22	9.4900	9.4900	7.8500	7.8500	-3.206%	4	2,960	-54.904%
2025-07-21	8.1700	8.4500	8.1100	8.1100	+0.123%	15	2,960	-56.350%
2025-07-18	8.0400	8.1000	8.0400	8.1000	+1.887%	12	2,968	-56.296%
2025-07-17	7.9500	7.9500	7.9500	7.9500	+0.379%	2	2,970	-55.472%
2025-07-14	7.6400	7.9200	7.6400	7.9200	+2.194%	10	2,972	-55.303%
2025-07-11	7.7500	7.7500	7.7500	7.7500	+1.043%	1	2,971	-54.323%
2025-07-10	7.9500	7.9500	7.6700	7.6700	+2.267%	14	2,971	-53.846%
2025-07-09	7.8100	7.8100	7.5000	7.5000	-1.961%	20	2,961	-52.800%
2025-07-08	7.9800	7.9800	7.5500	7.6500	-3.774%	18	2,955	-53.725%
2025-07-07	8.3100	8.3100	7.9500	7.9500	-6.028%	17	2,965	-55.472%
2025-07-03	8.4000	8.6000	8.2000	8.4600	+4.059%	85	2,975	-58.156%
2025-07-02	7.9200	8.1300	7.8000	8.1300	+10.612%	90	2,975	-56.458%
2025-07-01	7.3000	7.4200	6.9100	7.3500	+7.299%	47	3,055	-51.837%
2025-06-30	6.7300	7.0200	6.2500	6.8500	+9.076%	462	3,090	-48.321%
2025-06-27	5.5800	6.3600	5.5800	6.2800	+8.276%	77	3,495	-43.631%
2025-06-26	5.4000	5.8000	5.3000	5.8000	+9.228%	148	3,512	-38.966%
2025-06-25	5.4300	5.4300	5.0800	5.3100	-2.925%	261	3,642	-33.333%
2025-06-24	5.1500	6.7000	5.1500	5.4700	+22.921%	912	3,683	-35.283%
2025-06-23	4.1800	4.5000	3.9000	4.4500	-1.111%	18	4,274	-20.449%
2025-06-20	4.4500	4.5000	4.4500	4.5000	+2.273%	4	4,272	-21.333%
2025-06-18	4.2000	4.5200	4.2000	4.4000	+4.762%	25	4,260	-19.545%
2025-06-17	4.3000	4.6000	4.1900	4.2000	-3.448%	27	4,260	-15.714%
2025-06-16	4.1500	4.3500	3.9000	4.3500	+17.568%	135	4,259	-18.621%
2025-06-13	3.6500	3.9000	3.6200	3.7000	-15.332%	60	4,389	-4.324%
2025-06-12	4.2000	4.4500	4.2000	4.3700	-2.673%	14	4,381	-18.993%
2025-06-11	4.8000	5.1000	4.4900	4.4900	-8.925%	31	4,381	-21.158%
2025-06-10	4.6000	4.9300	4.6000	4.9300	+4.008%	4	4,382	-28.195%
2025-06-09	4.7000	5.2000	4.7000	4.7400	-1.863%	79	4,382	-25.316%
2025-06-06	4.6800	4.9500	4.6800	4.8300	+1.684%	832	4,313	-26.708%
2025-06-05	4.7500	4.8600	4.6500	4.7500	+3.261%	17	3,909	-25.474%
2025-06-04	4.4800	4.7000	4.3500	4.6000	-0.648%	21	3,891	-23.043%
2025-06-03	4.4000	4.7500	4.4000	4.6300	+2.661%	11	3,891	-23.542%
2025-06-02	4.4000	4.5100	4.1000	4.5100	+4.157%	25	3,888	-21.508%
2025-05-30	4.2500	4.4500	4.1600	4.3300	-0.230%	18	3,887	-18.245%
2025-05-29	4.2500	4.5500	4.2500	4.3400	+0.930%	8	3,887	-18.433%
2025-05-28	4.5000	4.5500	4.3000	4.3000	-5.908%	18	3,885	-17.674%
2025-05-27	4.1500	4.5900	4.1500	4.5700	+15.696%	13	3,884	-22.538%
2025-05-23	4.3000	4.3000	3.5500	3.9500	0.000%	10	3,884	-10.380%
2025-05-22	3.8000	4.0000	3.8000	3.9500	+5.333%	13	3,884	-10.380%
2025-05-21	3.9000	4.1500	3.5700	3.7500	-9.856%	25	3,885	-5.600%
2025-05-20	3.9500	4.3000	3.9500	4.1600	-6.517%	7	3,886	-14.904%
2025-05-19	4.2500	4.4600	4.1500	4.4500	-1.111%	60	3,886	-20.449%
2025-05-16	3.8300	4.5000	3.8300	4.5000	+4.651%	28	3,830	-21.333%
2025-05-15	4.4000	4.4000	3.9600	4.3000	0.000%	22	3,829	-17.674%
2025-05-14	4.3000	4.4400	4.2800	4.3000	+4.878%	19	3,834	-17.674%
2025-05-13	3.8500	4.1000	3.8500	4.1000	+3.797%	52	3,833	-13.659%
2025-05-12	3.8000	3.9500	3.7800	3.9500	+28.664%	19	3,873	-10.380%
2025-05-09	2.8200	3.2000	2.8200	3.0700	-0.968%	28	3,881	+15.309%
2025-05-08	2.8500	3.2000	2.8500	3.1000	+16.541%	23	3,881	+14.194%
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	+30.627%
2025-05-05	2.9000	2.9400	2.8000	2.9000	+5.455%	9	3,876	+22.069%
2025-05-02	2.8100	2.8200	2.4500	2.7500	+12.245%	56	3,876	+28.727%
2025-05-01	2.3500	2.5000	2.3100	2.4500	+9.865%	18	3,876	+44.490%
2025-04-30	2.1000	2.4000	2.0000	2.2300	-8.607%	43	3,872	+58.744%
2025-04-29	2.3200	2.6000	2.3000	2.4400	-1.613%	20	3,871	+45.082%
2025-04-28	2.7200	2.9300	2.4500	2.4800	-2.745%	35	3,871	+42.742%
2025-04-25	2.3800	2.7400	2.3300	2.5500	+2.000%	46	3,870	+38.824%
2025-04-24	2.3100	2.6500	2.3100	2.5000	+0.402%	27	3,870	+41.600%
2025-04-23	2.5500	2.7400	2.4300	2.4900	+24.500%	20	3,870	+42.169%
2025-04-22	2.2000	2.2600	2.0000	2.0000	-0.990%	25	3,860	+77.000%
2025-04-21	1.9500	2.3000	1.9200	2.0200	-11.013%	23	3,860	+75.248%
2025-04-17	2.4100	2.4100	2.2700	2.2700	+8.095%	52	3,810	+55.947%
2025-04-16	2.1800	2.2500	2.1000	2.1000	-5.830%	30	3,810	+68.571%
2025-04-15	2.1700	2.2300	2.1100	2.2300	+1.364%	7	3,802	+58.744%
2025-04-11	2.2600	2.2600	2.2000	2.2000	-5.983%	24	3,797	+60.909%
2025-04-10	2.3400	2.3400	2.3400	2.3400	-23.279%	1	3,785	+51.282%
2025-04-09	2.2700	3.0900	2.2300	3.0500	+53.266%	55	3,786	+16.066%
2025-04-08	2.3300	2.3300	1.9900	1.9900	+6.417%	3	3,771	+77.889%
2025-04-07	2.1900	2.1900	1.8700	1.8700	+2.747%	3	3,771	+89.305%
2025-04-04	1.8800	2.0400	1.6900	1.8200	-12.077%	180	3,769	+94.505%
2025-04-03	2.3100	2.4400	2.0700	2.0700	-21.591%	68	3,719	+71.014%
2025-04-01	2.6700	2.6700	2.5200	2.6400	-7.368%	4	3,660	+34.091%
2025-03-31	2.5900	2.8500	2.5900	2.8500	-5.316%	154	3,660	+24.211%
2025-03-28	3.0100	3.0100	3.0100	3.0100	-11.471%	2	3,660	+17.608%
2025-03-27	3.4000	3.4000	3.4000	3.4000	+1.493%	2	3,660	+4.118%
2025-03-26	3.4000	3.5200	3.3500	3.3500	-8.219%	10	3,660	+5.672%
2025-03-25	3.6000	3.9000	3.6000	3.6500	-0.545%	68	3,660	-3.014%
2025-03-24	3.5500	3.6700	3.5500	3.6700	+5.764%	4	3,595	-3.542%
2025-03-21	3.7500	3.7500	3.4700	3.4700	-6.216%	58	3,595	+2.017%
2025-03-19	3.7000	3.7000	3.7000	3.7000	+16.719%	10	3,591	-4.324%
2025-03-18	3.1700	3.1700	3.1700	3.1700	-7.310%	2	3,591	+11.672%
2025-03-17	3.4200	3.4200	3.4200	3.4200	+14.000%	1	3,593	+3.509%
2025-03-14	3.0100	3.0100	3.0000	3.0000	+11.940%	204	3,592	+18.000%
2025-03-13	2.7000	2.7000	2.6800	2.6800	-9.153%	2	3,490	+32.090%
2025-03-12	2.9500	2.9500	2.9500	2.9500	+6.115%	5	3,490	+20.000%
2025-03-11	2.7800	2.7800	2.7800	2.7800	+3.346%	2	3,485	+27.338%
2025-03-10	3.0000	3.1700	2.6900	2.6900	-14.603%	94	3,486	+31.599%
2025-03-07	3.2900	3.2900	3.1500	3.1500	-12.011%	304	3,485	+12.381%
2025-03-06	3.7700	4.2500	3.5800	3.5800	-10.500%	27	3,484	-1.117%
2025-03-05	4.0000	4.0000	4.0000	4.0000	-1.235%	1	3,471	-11.500%
2025-03-04	4.0100	4.0500	4.0100	4.0500	-11.957%	3	3,471	-12.593%
2025-03-03	4.8600	4.8600	4.6000	4.6000	-9.270%	4	3,471	-23.043%
2025-02-28	5.0700	5.0700	5.0700	5.0700	+1.400%	2	3,471	-30.178%
2025-02-25	4.9500	5.0000	4.9500	5.0000	0.000%	6	3,476	-29.200%
2025-02-24	5.0000	5.0800	4.8500	5.0000	+1.010%	23	3,476	-29.200%
2025-02-21	5.7500	5.7500	4.8800	4.9500	-4.624%	62	3,497	-28.485%
2025-02-20	5.9500	5.9500	4.8500	5.1900	-18.009%	69	3,513	-31.792%
2025-02-19	6.1000	6.3500	6.1000	6.3300	+0.476%	204	3,508	-44.076%
2025-02-18	6.6300	6.6300	6.3000	6.3000	+2.439%	6	3,308	-43.810%
2025-02-14	6.2000	6.2000	6.1500	6.1500	-1.757%	6	3,311	-42.439%
2025-02-13	6.2000	6.2600	6.1000	6.2600	+1.789%	100	3,211	-43.450%
2025-02-12	6.0200	6.1500	6.0200	6.1500	+1.485%	32	3,211	-42.439%
2025-02-11	6.1000	6.1000	5.9400	6.0600	-9.552%	360	3,183	-41.584%
2025-02-10	6.5000	6.7000	6.5000	6.7000	-6.162%	5	2,825	-47.164%
2025-02-07	7.1400	7.1400	7.1400	7.1400	-1.517%	6	2,826	-50.420%
2025-02-06	7.2500	7.2500	7.2500	7.2500	+1.683%	2	2,823	-51.172%
2025-02-05	7.1300	7.1300	7.1300	7.1300	+0.423%	5	2,823	-50.351%
2025-02-04	6.9500	7.1000	6.9500	7.1000	+1.429%	2	2,823	-50.141%
2025-02-03	6.6200	7.0000	6.6200	7.0000	-7.530%	7	2,824	-49.429%
2025-01-31	7.8500	7.8500	7.5700	7.5700	-4.419%	6	2,825	-53.236%
2025-01-30	8.0000	8.0300	7.9200	7.9200	+4.211%	6	2,827	-55.303%
2025-01-29	7.5400	7.8000	7.5400	7.6000	+2.151%	13	2,827	-53.421%
2025-01-28	7.7000	7.7000	7.3100	7.4400	+24.000%	347	2,815	-52.419%
2025-01-27	6.0000	6.0000	6.0000	6.0000	+1.868%	2	2,480	-41.000%
2025-01-24	5.8900	5.8900	5.8900	5.8900	-1.008%	100	2,478	-39.898%
2025-01-23	5.9400	5.9500	5.9400	5.9500	-2.459%	44	2,428	-40.504%
2025-01-21	6.1000	6.1000	6.1000	6.1000	-1.929%	1	2,384	-41.967%
2025-01-17	6.2500	6.2900	6.2100	6.2200	+10.284%	26	2,392	-43.087%
2025-01-16	5.6400	5.6400	5.6400	5.6400	+2.920%	1	2,392	-37.234%
2025-01-14	5.4300	5.4800	5.4300	5.4800	+8.087%	6	2,392	-35.401%
2025-01-13	5.0700	5.0700	5.0700	5.0700	-0.588%	1	2,387	-30.178%
2025-01-10	5.1000	5.1000	5.1000	5.1000	+2.616%	2	2,387	-30.588%
2025-01-07	4.9700	4.9700	4.9700	4.9700	-7.103%	1	2,387	-28.773%
2025-01-06	5.5500	5.5500	5.3500	5.3500	-9.322%	4	2,387	-33.832%
2024-12-31	5.9300	5.9300	5.9000	5.9000	-1.173%	16	2,375	-40.000%
2024-12-30	5.5400	6.0700	5.5400	5.9700	-7.442%	8	2,375	-40.704%
2024-12-26	6.4500	6.4500	6.4500	6.4500	0.000%	6	2,372	-45.116%
2024-12-24	6.4500	6.4500	6.4500	6.4500	-1.826%	40	2,372	-45.116%
2024-12-23	7.0000	7.3500	6.5000	6.5700	-10.490%	26	2,372	-46.119%
2024-12-20	6.8000	7.6000	6.8000	7.3400	+12.923%	33	2,368	-51.771%
2024-12-18	6.5000	6.5000	6.5000	6.5000	-1.065%	1	2,339	-45.538%
2024-12-17	6.7500	6.7500	6.5000	6.5700	-4.783%	40	2,338	-46.119%
2024-12-16	7.0500	7.0500	6.9000	6.9000	+2.985%	3	2,314	-48.696%
2024-12-13	6.9500	6.9500	6.6900	6.7000	-4.694%	6	2,314	-47.164%
2024-12-12	7.2000	7.2000	7.0300	7.0300	-1.953%	35	2,316	-49.644%
2024-12-11	7.1700	7.1700	7.1700	7.1700	+3.913%	1	2,315	-50.628%
2024-12-10	6.9000	6.9000	6.9000	6.9000	+7.143%	16	2,312	-48.696%
2024-12-09	6.4400	6.4400	6.4400	6.4400	-8.000%	6	2,311	-45.031%
2024-12-06	6.9400	7.3000	6.9400	7.0000	-4.502%	20	2,311	-49.429%
2024-12-05	7.5800	7.5800	7.3300	7.3300	+0.411%	3	2,303	-51.705%
2024-12-04	7.2100	7.4200	7.2100	7.3000	+3.546%	28	2,300	-51.507%
2024-12-03	7.0300	7.1000	6.9000	7.0500	+0.714%	10	2,274	-49.787%
2024-12-02	6.9500	7.1000	6.9500	7.0000	+8.865%	43	2,271	-49.429%
2024-11-27	6.4300	6.4300	6.4300	6.4300	-1.077%	1	2,299	-44.946%
2024-11-26	6.7100	6.7100	6.5000	6.5000	-0.307%	6	2,299	-45.538%
2024-11-25	6.6500	6.6500	6.3600	6.5200	-0.610%	34	2,299	-45.706%
2024-11-21	7.1200	7.1200	6.5600	6.5600	+2.821%	3	2,288	-46.037%
2024-11-20	6.5500	6.5500	6.3800	6.3800	-0.932%	2	2,288	-44.514%
2024-11-19	6.0200	6.4400	6.0200	6.4400	+6.977%	2	2,287	-45.031%
2024-11-14	6.0200	6.0200	6.0200	6.0200	-1.634%	3	2,287	-41.196%
2024-11-13	6.1700	6.1700	6.1200	6.1200	-1.290%	77	2,284	-42.157%
2024-11-12	6.2000	6.2000	6.2000	6.2000	+6.529%	5	2,284	-42.903%
2024-11-07	5.8200	5.8200	5.8200	5.8200	-0.683%	1	2,279	-39.175%
2024-11-06	5.9000	5.9000	5.8600	5.8600	+26.566%	364	2,278	-39.590%
2024-11-01	4.6300	4.6300	4.6300	4.6300	+1.758%	2	1,921	-23.542%
2024-10-30	4.5500	4.5500	4.5500	4.5500	+2.941%	3	1,921	-22.198%
2024-10-28	4.4000	4.4600	4.4000	4.4200	+11.899%	13	1,918	-19.910%
2024-10-23	4.0500	4.0500	3.9500	3.9500	-5.952%	3	1,911	-10.380%
2024-10-22	4.2700	4.2700	4.2000	4.2000	+3.704%	10	1,910	-15.714%
2024-10-18	4.0500	4.0500	4.0500	4.0500	-8.163%	2	1,910	-12.593%
2024-10-16	4.4100	4.4100	4.4100	4.4100	+1.613%	2	1,910	-19.728%
2024-10-15	4.4100	4.4100	4.3300	4.3400	+11.282%	33	1,910	-18.433%
2024-10-14	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,910	-9.231%