Dark

CCL20270115C35
CCL Jan 15 2027 35.00 Call (CCL270115C00035000)
option OPRA

EOD

Jul 16, 2026

1.12-13.178%(-0.17)1,374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2100	1.2100	1.1200	1.1200	-13.178%	1,374	33,153	0.000%
2026-07-15	1.2900	1.2900	1.2900	1.2900	+13.158%	1	33,739	-13.178%
2026-07-14	1.1500	1.2100	1.1300	1.1400	-11.628%	96	33,738	-1.754%
2026-07-13	1.2900	1.2900	1.2900	1.2900	-3.008%	1	33,731	-13.178%
2026-07-10	1.3000	1.3500	1.3000	1.3300	-1.481%	25	33,730	-15.789%
2026-07-09	1.3500	1.4000	1.3000	1.3500	+33.663%	33	33,715	-17.037%
2026-07-08	0.9900	1.0900	0.8800	1.0100	-21.705%	1,572	33,684	+10.891%
2026-07-07	1.4100	1.4200	1.2100	1.2900	-14.000%	529	32,924	-13.178%
2026-07-06	1.6100	1.6100	1.4500	1.5000	0.000%	829	32,606	-25.333%
2026-07-02	2.0000	2.0000	1.5000	1.5000	-18.919%	229	31,969	-25.333%
2026-07-01	2.1000	2.1000	1.8500	1.8500	+2.778%	246	31,969	-39.459%
2026-06-30	1.9500	1.9600	1.8000	1.8000	-19.643%	70	32,003	-37.778%
2026-06-29	2.3200	2.4000	2.2200	2.2400	+8.738%	73	32,035	-50.000%
2026-06-26	2.0600	2.1700	2.0000	2.0600	-1.435%	6,213	32,025	-45.631%
2026-06-25	2.4000	2.4200	2.0600	2.0900	-15.041%	83	33,324	-46.411%
2026-06-24	2.4400	2.5500	2.4400	2.4600	+17.143%	37	33,272	-54.472%
2026-06-23	1.5500	2.1700	1.5500	2.1000	-19.847%	50	33,254	-46.667%
2026-06-22	2.9000	2.9900	2.6000	2.6200	-14.658%	99	33,272	-57.252%
2026-06-18	3.0000	3.2500	3.0000	3.0700	+14.981%	2,123	31,766	-63.518%
2026-06-17	3.3300	3.3300	2.6700	2.6700	-15.238%	1,490	31,766	-58.052%
2026-06-16	3.1000	3.2500	2.8500	3.1500	+9.756%	2,035	30,720	-64.444%
2026-06-15	3.1000	3.5000	2.7800	2.8700	+9.542%	771	30,570	-60.976%
2026-06-12	2.5100	2.6300	2.2500	2.6200	+31.000%	2,037	30,842	-57.252%
2026-06-11	1.7200	2.0100	1.7000	2.0000	+24.224%	39	29,226	-44.000%
2026-06-10	2.0000	2.0000	1.6100	1.6100	-27.149%	93	29,205	-30.435%
2026-06-09	2.0300	2.2100	1.9200	2.2100	+11.055%	146	29,168	-49.321%
2026-06-08	2.0000	2.0000	1.9900	1.9900	-1.485%	6	29,283	-43.719%
2026-06-05	2.1900	2.1900	1.9900	2.0200	-8.182%	62	29,282	-44.554%
2026-06-04	2.1900	2.2000	2.1900	2.2000	+0.917%	2	29,283	-49.091%
2026-06-03	2.2200	2.2200	2.1800	2.1800	-0.909%	25	29,284	-48.624%
2026-06-02	2.2700	2.2700	2.2000	2.2000	-8.714%	12	29,285	-49.091%
2026-06-01	1.9700	2.4100	1.9700	2.4100	-3.600%	8	29,293	-53.527%
2026-05-29	2.2900	2.5900	2.2900	2.5000	+5.485%	23	29,294	-55.200%
2026-05-28	2.3700	2.3700	2.3700	2.3700	-5.200%	3	29,277	-52.743%
2026-05-27	2.3600	2.6000	2.3600	2.5000	+13.122%	16	29,279	-55.200%
2026-05-26	2.1600	2.2100	2.1600	2.2100	+18.817%	13	29,280	-49.321%
2026-05-22	1.8600	1.8600	1.8600	1.8600	-1.064%	1	29,280	-39.785%
2026-05-21	1.5500	1.8900	1.5500	1.8800	+1.622%	64	29,308	-40.426%
2026-05-20	1.2200	1.9300	1.2200	1.8500	+51.639%	47	29,308	-39.459%
2026-05-19	1.3000	1.3000	1.2200	1.2200	-13.475%	50	29,269	-8.197%
2026-05-18	1.4700	1.4700	1.4100	1.4100	-0.704%	9	29,269	-20.567%
2026-05-15	1.5000	1.5000	1.4200	1.4200	-9.554%	10	29,269	-21.127%
2026-05-14	1.5700	1.5700	1.5700	1.5700	+8.276%	30	29,273	-28.662%
2026-05-13	1.4800	1.5000	1.4500	1.4500	0.000%	49	29,245	-22.759%
2026-05-12	1.5800	1.7800	1.4500	1.4500	-9.938%	78	29,245	-22.759%
2026-05-11	2.0000	2.0000	1.5500	1.6100	-15.263%	365	29,245	-30.435%
2026-05-08	2.0900	2.0900	1.8500	1.9000	-24.000%	15	29,216	-41.053%
2026-05-07	2.4000	2.5000	2.4000	2.5000	+8.696%	7	29,217	-55.200%
2026-05-06	2.2300	2.3000	2.0300	2.3000	+26.374%	307	29,218	-51.304%
2026-05-05	1.7900	1.8200	1.7900	1.8200	+7.059%	28	29,027	-38.462%
2026-05-04	1.8300	1.8600	1.7000	1.7000	-24.444%	641	29,001	-34.118%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+0.897%	8	28,470	-50.222%
2026-04-30	2.0500	2.2300	2.0500	2.2300	+26.705%	14	28,470	-49.776%
2026-04-29	1.7400	1.7900	1.7000	1.7600	-11.111%	19	28,472	-36.364%
2026-04-28	2.1100	2.1100	1.9000	1.9800	-6.161%	260	28,466	-43.434%
2026-04-27	2.0600	2.1200	2.0600	2.1100	-8.261%	229	28,420	-46.919%
2026-04-24	2.2200	2.3000	2.2200	2.3000	+9.005%	3	28,396	-51.304%
2026-04-23	2.2500	2.3000	2.0100	2.1100	-0.939%	68	28,396	-46.919%
2026-04-22	2.2700	2.2700	2.1000	2.1300	-11.983%	30	28,372	-47.418%
2026-04-21	2.8100	2.8100	2.3500	2.4200	-15.088%	27	28,336	-53.719%
2026-04-20	2.7500	2.8500	2.7400	2.8500	-2.397%	30	28,336	-60.702%
2026-04-17	2.5700	3.2700	2.5700	2.9200	+33.945%	352	28,317	-61.644%
2026-04-16	2.2500	2.3200	2.1500	2.1800	-21.864%	39	28,325	-48.624%
2026-04-15	2.6900	2.7900	2.6900	2.7900	+4.887%	6	28,288	-59.857%
2026-04-14	2.6000	2.8100	2.6000	2.6600	+14.655%	178	28,292	-57.895%
2026-04-13	2.4000	2.4000	2.3000	2.3200	+2.203%	25	28,377	-51.724%
2026-04-10	2.4000	2.4000	2.2500	2.2700	-5.417%	37	28,353	-50.661%
2026-04-09	2.1700	2.5000	2.1000	2.4000	0.000%	19	28,321	-53.333%
2026-04-08	2.8900	2.8900	2.2000	2.4000	+56.863%	199	28,311	-53.333%
2026-04-07	1.6500	1.7100	1.5300	1.5300	-13.068%	12	28,405	-26.797%
2026-04-06	1.8000	1.8400	1.7600	1.7600	-3.297%	55	28,399	-36.364%
2026-04-02	1.7000	1.8800	1.7000	1.8200	-6.667%	16	28,451	-38.462%
2026-04-01	2.0500	2.1100	1.9400	1.9500	+5.405%	254	28,451	-42.564%
2026-03-31	1.5800	1.8500	1.5800	1.8500	+35.036%	17	28,544	-39.459%
2026-03-30	1.5500	1.5500	1.3700	1.3700	-4.196%	21	28,546	-18.248%
2026-03-27	1.5100	1.6000	1.2900	1.4300	-17.341%	142	28,530	-21.678%
2026-03-26	1.8500	1.9600	1.6900	1.7300	-6.486%	55	28,474	-35.260%
2026-03-25	1.9900	1.9900	1.8500	1.8500	+2.778%	12	28,461	-39.459%
2026-03-24	1.6000	1.8700	1.6000	1.8000	-1.099%	26	28,462	-37.778%
2026-03-23	1.5600	2.0500	1.5600	1.8200	+16.667%	215	28,474	-38.462%
2026-03-20	1.6000	1.6700	1.5600	1.5600	-10.345%	51	28,474	-28.205%
2026-03-19	1.6600	1.7400	1.6000	1.7400	+7.407%	21	28,445	-35.632%
2026-03-18	1.7000	1.7000	1.6200	1.6200	-13.369%	203	28,445	-30.864%
2026-03-17	1.8400	1.9400	1.7800	1.8700	+0.538%	48	28,433	-40.107%
2026-03-16	1.8000	1.8600	1.7500	1.8600	+6.286%	75	28,395	-39.785%
2026-03-13	1.7400	1.8200	1.7400	1.7500	+2.941%	160	28,451	-36.000%
2026-03-12	1.8200	1.8200	1.6700	1.7000	-19.811%	222	28,447	-34.118%
2026-03-11	2.2500	2.2700	2.0200	2.1200	-5.778%	105	28,292	-47.170%
2026-03-10	2.2000	2.4200	2.1700	2.2500	+14.796%	187	28,305	-50.222%
2026-03-09	1.6300	1.9600	1.5100	1.9600	-4.854%	159	28,158	-42.857%
2026-03-06	2.0600	2.1000	1.9800	2.0600	-13.080%	220	28,247	-45.631%
2026-03-05	2.7700	2.8000	2.3100	2.3700	-13.818%	95	28,204	-52.743%
2026-03-04	2.8600	2.9700	2.7500	2.7500	-12.698%	29	28,159	-59.273%
2026-03-03	2.6900	3.2000	2.5400	3.1500	-4.545%	140	28,170	-64.444%
2026-03-02	3.0000	3.5000	2.8500	3.3000	-19.512%	103	28,188	-66.061%
2026-02-27	4.1900	4.3000	4.1000	4.1000	-18.000%	9	28,169	-72.683%
2026-02-26	5.0000	5.0000	4.4000	5.0000	+11.111%	39	28,162	-77.600%
2026-02-25	4.4500	4.5000	4.4000	4.5000	+2.273%	14	28,136	-75.111%
2026-02-24	3.3500	4.4000	3.3500	4.4000	+17.333%	47	28,136	-74.545%
2026-02-23	4.4800	4.4800	3.6400	3.7500	-17.582%	78	28,167	-70.133%
2026-02-20	4.6900	4.6900	4.5500	4.5500	+3.409%	2	28,162	-75.385%
2026-02-19	4.8000	4.8000	4.4000	4.4000	-9.091%	6	28,160	-74.545%
2026-02-18	4.9800	5.1500	4.7500	4.8400	-3.200%	1,270	28,160	-76.860%
2026-02-17	5.0500	5.2600	4.8600	5.0000	+9.890%	43	28,673	-77.600%
2026-02-13	4.3500	4.8100	4.3500	4.5500	-6.186%	19	28,684	-75.385%
2026-02-12	5.0500	5.0500	4.8500	4.8500	-2.020%	42	28,684	-76.907%
2026-02-11	5.1900	5.1900	4.8000	4.9500	-4.255%	42	28,684	-77.374%
2026-02-10	5.0000	5.2700	4.3000	5.1700	+4.444%	47	28,683	-78.337%
2026-02-09	5.5000	5.5000	4.8500	4.9500	-9.174%	79	28,685	-77.374%
2026-02-06	4.6000	5.4500	4.3000	5.4500	+23.864%	324	28,699	-79.450%
2026-02-05	4.3100	4.5000	4.3100	4.4000	-1.124%	23	28,754	-74.545%
2026-02-04	4.3000	4.6000	4.0500	4.4500	-1.111%	79	28,756	-74.831%
2026-02-03	4.7000	5.0000	4.3500	4.5000	+1.810%	109	28,814	-75.111%
2026-02-02	3.7500	4.7000	3.7500	4.4200	+38.125%	483	28,897	-74.661%
2026-01-30	3.7500	3.7500	3.2000	3.2000	-18.159%	451	29,107	-65.000%
2026-01-29	3.2500	3.9100	3.2300	3.9100	+38.163%	298	29,196	-71.355%
2026-01-28	2.8900	2.8900	2.8100	2.8300	+4.815%	88	29,231	-60.424%
2026-01-27	2.7200	2.7300	2.7000	2.7000	+0.372%	387	29,255	-58.519%
2026-01-26	2.8100	2.8100	2.6100	2.6900	-3.929%	67	29,114	-58.364%
2026-01-23	2.5800	2.8000	2.5800	2.8000	+1.449%	41	29,105	-60.000%
2026-01-22	2.8000	2.8500	2.7100	2.7600	+7.393%	35	29,094	-59.420%
2026-01-21	2.6100	2.7400	2.5600	2.5700	0.000%	67	29,071	-56.420%
2026-01-20	2.4900	2.7600	2.4900	2.5700	-12.585%	44	29,066	-56.420%
2026-01-16	2.9000	2.9900	2.8500	2.9400	-8.125%	257	29,134	-61.905%
2026-01-15	3.5000	3.5000	3.2000	3.2000	-9.859%	19	29,134	-65.000%
2026-01-14	3.4400	3.5500	3.3000	3.5500	-6.579%	161	29,136	-68.451%
2026-01-13	4.1500	4.1500	3.6000	3.8000	-8.434%	183	29,112	-70.526%
2026-01-12	4.2500	4.3500	4.1500	4.1500	-7.778%	67	29,068	-73.012%
2026-01-09	4.2700	4.5000	4.2700	4.5000	-2.597%	121	29,076	-75.111%
2026-01-08	4.6000	4.7000	4.5400	4.6200	+3.820%	18	29,022	-75.758%
2026-01-07	4.4800	4.4800	4.4500	4.4500	-1.982%	42	29,022	-74.831%
2026-01-06	4.2500	4.7000	4.2000	4.5400	+7.583%	70	29,011	-75.330%
2026-01-05	3.8600	4.2200	3.8000	4.2200	+9.610%	46	29,045	-73.460%
2026-01-02	3.7000	3.9300	3.6000	3.8500	+4.054%	73	29,045	-70.909%
2025-12-31	3.8200	3.9000	3.7000	3.7000	-5.128%	61	29,080	-69.730%
2025-12-30	4.1800	4.1800	3.6900	3.9000	+7.735%	75	29,080	-71.282%
2025-12-29	3.6000	3.7000	3.3000	3.6200	-3.723%	37	29,080	-69.061%
2025-12-26	4.0600	4.0600	3.7600	3.7600	-8.293%	35	29,078	-70.213%
2025-12-24	4.1500	4.1800	4.1000	4.1000	-6.818%	516	29,592	-72.683%
2025-12-23	4.5700	4.5700	4.0500	4.4000	-4.348%	33	29,592	-74.545%
2025-12-22	4.0600	4.6000	3.8500	4.6000	+9.524%	1,022	29,615	-75.652%
2025-12-19	3.1500	4.2000	3.0900	4.2000	+37.705%	334	29,855	-73.333%
2025-12-18	3.1000	3.1000	3.0500	3.0500	+3.390%	93	29,803	-63.279%
2025-12-17	3.1100	3.2500	2.9500	2.9500	-6.349%	156	29,813	-62.034%
2025-12-16	3.3000	3.4400	3.1500	3.1500	+3.279%	17	29,886	-64.444%
2025-12-15	2.9500	3.0500	2.9100	3.0500	+9.319%	242	29,890	-63.279%
2025-12-12	2.8500	2.8500	2.7800	2.7900	-5.424%	42	29,871	-59.857%
2025-12-11	2.4500	3.0200	2.4100	2.9500	+26.068%	329	29,850	-62.034%
2025-12-10	2.1000	2.3500	2.1000	2.3400	+17.000%	162	30,008	-52.137%
2025-12-09	2.0500	2.0500	2.0000	2.0000	-6.542%	15	30,123	-44.000%
2025-12-08	2.0700	2.1500	2.0000	2.1400	+1.422%	268	30,110	-47.664%
2025-12-05	2.2000	2.2000	2.1100	2.1100	-2.765%	429	30,047	-46.919%
2025-12-04	2.2000	2.2800	2.1300	2.1700	-3.125%	26	30,458	-48.387%
2025-12-03	2.2600	2.4800	2.1000	2.2400	-1.322%	36	30,450	-50.000%
2025-12-02	2.2100	2.3100	2.2100	2.2700	+2.715%	12	30,451	-50.661%
2025-12-01	2.2000	2.2400	2.1900	2.2100	-4.329%	39	30,457	-49.321%
2025-11-28	2.3200	2.3500	2.3000	2.3100	+5.000%	40	30,489	-51.515%
2025-11-26	2.3700	2.3700	2.2000	2.2000	-7.950%	32	30,488	-49.091%
2025-11-25	2.3400	2.5000	2.1200	2.3900	+1.702%	49	30,488	-53.138%
2025-11-24	2.7100	2.7100	2.0700	2.3500	-1.261%	300	30,488	-52.340%
2025-11-21	2.3800	2.6800	2.3500	2.3800	+6.726%	66	30,421	-52.941%
2025-11-20	2.2300	2.2300	2.2300	2.2300	-7.469%	25	30,464	-49.776%
2025-11-18	2.1500	2.4100	2.1500	2.4100	+9.545%	41	30,464	-53.527%
2025-11-17	2.3400	2.3400	2.1600	2.2000	-8.333%	141	30,441	-49.091%
2025-11-14	2.3000	2.5100	2.2800	2.4000	-2.439%	229	30,481	-53.333%
2025-11-13	2.7500	2.7500	2.3600	2.4600	-15.753%	323	30,457	-54.472%
2025-11-12	3.0100	3.0100	2.9200	2.9200	+8.148%	31	30,147	-61.644%
2025-11-11	2.9500	2.9500	2.7000	2.7000	-5.263%	102	30,116	-58.519%
2025-11-10	2.8500	2.8500	2.8500	2.8500	+9.615%	10	30,015	-60.702%
2025-11-07	2.6500	2.6600	2.5100	2.6000	+1.961%	175	30,005	-56.923%
2025-11-06	2.7000	2.7000	2.5200	2.5500	-8.929%	25	30,001	-56.078%
2025-11-05	2.7900	2.8200	2.7900	2.8000	+13.821%	63	29,999	-60.000%
2025-11-04	2.2000	2.7100	2.2000	2.4600	-30.704%	1,397	29,950	-54.472%
2025-11-03	3.4500	3.5500	3.4500	3.5500	+2.305%	22	29,241	-68.451%
2025-10-31	3.3100	3.4700	3.3100	3.4700	+2.967%	340	29,241	-67.723%
2025-10-30	3.3900	3.4100	3.3700	3.3700	-3.714%	45	28,921	-66.766%
2025-10-29	3.1000	3.5000	3.0800	3.5000	+9.375%	420	28,944	-68.000%
2025-10-28	3.2000	3.2000	3.1500	3.2000	-19.598%	62	28,858	-65.000%
2025-10-27	3.9800	3.9800	3.9800	3.9800	-1.728%	1	28,797	-71.859%
2025-10-24	4.0500	4.0500	4.0500	4.0500	+6.579%	1	28,797	-72.346%
2025-10-23	4.0000	4.0000	3.8000	3.8000	-7.317%	38	28,796	-70.526%
2025-10-22	4.0000	4.2000	3.7000	4.1000	+9.333%	215	28,802	-72.683%
2025-10-21	3.6000	4.0500	3.6000	3.7500	+12.952%	108	28,980	-70.133%
2025-10-17	3.3000	3.3200	3.2400	3.3200	+2.154%	30	29,061	-66.265%
2025-10-16	3.5400	3.6500	3.2500	3.2500	-9.722%	74	29,048	-65.538%
2025-10-15	3.2500	3.6500	3.2500	3.6000	0.000%	13	28,994	-68.889%
2025-10-14	3.5400	3.7300	3.1500	3.6000	+12.500%	154	29,003	-68.889%
2025-10-13	3.2500	3.2500	3.1500	3.2000	0.000%	18	28,968	-65.000%
2025-10-10	3.3300	3.4800	3.1000	3.2000	-5.882%	895	28,964	-65.000%
2025-10-09	3.6000	3.6000	3.4000	3.4000	-8.108%	40	28,102	-67.059%
2025-10-08	3.4700	3.7000	3.4700	3.7000	+9.792%	5	28,093	-69.730%
2025-10-07	3.3900	3.3900	3.2500	3.3700	-7.671%	49	28,099	-66.766%
2025-10-06	3.2700	3.6500	3.2000	3.6500	+5.491%	671	28,099	-69.315%
2025-10-03	3.5000	3.6000	3.4500	3.4600	-1.143%	62	27,536	-67.630%
2025-10-02	3.4000	3.5000	3.4000	3.5000	+2.941%	6	27,544	-68.000%
2025-10-01	3.4600	3.6000	3.4000	3.4000	-5.292%	33	27,539	-67.059%
2025-09-30	3.9900	4.1000	3.5400	3.5900	-9.114%	167	27,522	-68.802%
2025-09-29	5.2700	5.2700	3.4000	3.9500	-13.187%	294	27,650	-71.646%
2025-09-26	4.5800	4.6500	4.5000	4.5500	-0.219%	156	27,792	-75.385%
2025-09-25	4.3500	4.6400	4.2500	4.5600	+2.472%	661	27,798	-75.439%
2025-09-24	4.4000	4.5500	4.4000	4.4500	-5.720%	320	28,346	-74.831%
2025-09-22	4.5500	4.7200	4.5500	4.7200	+6.067%	84	28,346	-76.271%
2025-09-19	4.5300	4.6000	4.4500	4.4500	-11.178%	63	28,434	-74.831%
2025-09-18	5.0000	5.0100	4.9600	5.0100	+1.212%	165	28,400	-77.645%
2025-09-17	5.0000	5.0000	4.9500	4.9500	+3.125%	3	28,305	-77.374%
2025-09-16	4.6400	4.8000	4.6400	4.8000	-1.031%	4	28,303	-76.667%
2025-09-15	4.9700	5.1500	4.8500	4.8500	-8.491%	44	28,301	-76.907%
2025-09-12	5.5700	5.5900	5.3000	5.3000	-7.826%	622	28,268	-78.868%
2025-09-11	5.4000	5.9000	5.3500	5.7500	+14.314%	329	27,656	-80.522%
2025-09-10	5.3000	5.5500	4.6800	5.0300	-5.981%	372	27,361	-77.734%
2025-09-09	5.1800	6.4500	5.1500	5.3500	-0.926%	1,159	27,094	-79.065%
2025-09-08	5.5500	5.5500	5.3400	5.4000	+4.247%	8	26,573	-79.259%
2025-09-05	5.1800	5.1800	5.1800	5.1800	-4.074%	10	26,568	-78.378%
2025-09-04	5.2500	5.4500	5.2500	5.4000	+7.356%	3	26,568	-79.259%
2025-09-03	5.0300	5.0300	5.0300	5.0300	-1.373%	20	26,567	-77.734%
2025-09-02	4.8900	5.1000	4.8100	5.1000	-6.422%	34	26,567	-78.039%
2025-08-29	5.5500	5.5500	5.4200	5.4500	-7.627%	123	26,580	-79.450%
2025-08-28	6.2500	6.2500	5.8900	5.9000	-0.169%	258	26,580	-81.017%
2025-08-27	5.5300	5.9200	5.5300	5.9100	+6.104%	20	26,669	-81.049%
2025-08-26	5.2000	5.5700	5.1600	5.5700	+7.529%	33	26,669	-79.892%
2025-08-25	5.1000	5.1800	5.0600	5.1800	+1.569%	10	26,653	-78.378%
2025-08-22	4.3500	5.1000	4.3500	5.1000	+22.010%	117	26,653	-78.039%
2025-08-21	3.9300	4.1800	3.9300	4.1800	+2.703%	41	26,746	-73.206%
2025-08-20	4.0000	4.0700	3.9500	4.0700	-8.539%	9	26,786	-72.482%
2025-08-18	4.4500	4.4500	4.4500	4.4500	+1.136%	1	26,782	-74.831%
2025-08-15	4.5200	4.5200	4.3700	4.4000	-6.383%	166	26,781	-74.545%
2025-08-14	4.6100	4.7000	4.5500	4.7000	-3.885%	10	26,735	-76.170%
2025-08-13	4.6000	4.8900	4.5000	4.8900	+12.414%	211	26,737	-77.096%
2025-08-12	4.1800	4.3500	4.1000	4.3500	+14.474%	13	26,748	-74.253%
2025-08-11	3.7500	3.8000	3.7200	3.8000	+1.333%	3	26,753	-70.526%
2025-08-08	3.8500	3.9800	3.7500	3.7500	-8.759%	89	26,753	-70.133%
2025-08-07	4.4000	4.4000	4.1100	4.1100	+0.489%	706	26,833	-72.749%
2025-08-06	4.0900	4.0900	4.0900	4.0900	-1.683%	216	26,129	-72.616%
2025-08-05	4.4600	4.4600	4.0400	4.1600	-6.935%	287	25,913	-73.077%
2025-08-04	4.3500	4.5500	4.3500	4.4700	+7.711%	449	25,944	-74.944%
2025-08-01	4.0000	4.6600	3.6200	4.1500	-9.586%	894	25,681	-73.012%
2025-07-31	5.0600	5.0600	4.4700	4.5900	-2.754%	233	25,883	-75.599%
2025-07-30	4.3200	4.8900	4.3200	4.7200	+9.767%	233	26,005	-76.271%
2025-07-29	4.2500	4.5600	4.1300	4.3000	-3.371%	236	25,902	-73.953%
2025-07-28	4.4900	4.4900	4.4500	4.4500	-3.261%	3	25,877	-74.831%
2025-07-25	4.6000	4.6000	4.4100	4.6000	0.000%	26	25,877	-75.652%
2025-07-24	4.9500	5.0600	4.6000	4.6000	-9.804%	57	25,876	-75.652%
2025-07-23	5.1000	5.3300	5.0000	5.1000	+7.595%	120	25,833	-78.039%
2025-07-22	4.7500	4.7500	4.5200	4.7400	+3.720%	93	25,846	-76.371%
2025-07-21	4.8000	4.8900	4.5700	4.5700	+1.556%	67	25,835	-75.492%
2025-07-18	4.4800	4.6500	4.4800	4.5000	-2.808%	186	25,847	-75.111%
2025-07-17	4.3500	4.6300	4.3500	4.6300	+7.674%	6	25,777	-75.810%
2025-07-16	4.3700	4.6400	4.3000	4.3000	-1.149%	126	25,779	-73.953%
2025-07-15	4.2500	4.5000	4.2500	4.3500	-0.685%	14,040	25,688	-74.253%
2025-07-14	4.3100	4.5800	4.3100	4.3800	+3.059%	129	11,769	-74.429%
2025-07-11	4.4000	4.4000	4.1000	4.2500	-4.494%	169	11,780	-73.647%
2025-07-10	4.4000	4.6100	4.4000	4.4500	+3.730%	322	11,793	-74.831%
2025-07-09	4.4500	4.4500	4.2900	4.2900	-0.924%	13	11,638	-73.893%
2025-07-08	4.7700	4.7700	4.3300	4.3300	-7.281%	14	11,639	-74.134%
2025-07-07	5.0500	5.2400	4.4800	4.6700	-8.431%	1,062	11,646	-76.017%
2025-07-03	4.9900	5.1100	4.9700	5.1000	+8.511%	79	11,800	-78.039%
2025-07-02	3.8400	4.7500	3.8400	4.7000	+12.981%	805	11,800	-76.170%
2025-07-01	4.0000	4.2000	3.9500	4.1600	+9.474%	1,086	11,960	-73.077%
2025-06-30	3.5000	3.8000	3.5000	3.8000	+10.145%	324	12,091	-70.526%
2025-06-27	3.1000	3.5300	3.0000	3.4500	+15.000%	23	12,160	-67.536%
2025-06-26	2.7500	3.0000	2.7500	3.0000	+13.208%	14	12,171	-62.667%
2025-06-25	2.6000	2.6500	2.6000	2.6500	-5.357%	43	12,170	-57.736%
2025-06-24	2.5200	3.1000	2.5200	2.8000	+26.697%	561	12,169	-60.000%
2025-06-23	2.0000	2.2100	1.8700	2.2100	-1.778%	66	12,531	-49.321%
2025-06-18	2.2500	2.2500	2.2500	2.2500	+4.651%	2	12,551	-50.222%
2025-06-17	2.2400	2.2400	2.1500	2.1500	-2.273%	113	12,551	-47.907%
2025-06-16	1.8600	2.2000	1.8600	2.2000	+18.280%	72	12,546	-49.091%
2025-06-13	1.8400	1.9500	1.7800	1.8600	-11.429%	1,430	12,612	-39.785%
2025-06-12	2.2700	2.2700	2.1000	2.1000	-4.545%	2,016	12,002	-46.667%
2025-06-11	2.5500	2.5500	2.2000	2.2000	-9.836%	38	10,092	-49.091%
2025-06-10	2.4400	2.4400	2.4400	2.4400	+8.444%	100	10,070	-54.098%
2025-06-09	2.5300	2.6600	2.2500	2.2500	-7.025%	50	10,068	-50.222%
2025-06-06	2.4500	2.4500	2.4200	2.4200	0.000%	4	10,113	-53.719%
2025-06-05	2.4500	2.5000	2.3700	2.4200	0.000%	20	10,114	-53.719%
2025-06-03	2.4200	2.4200	2.4200	2.4200	+4.762%	1	10,121	-53.719%
2025-06-02	2.1500	2.3100	2.1500	2.3100	+2.667%	6	10,122	-51.515%
2025-05-30	2.1900	2.3300	2.1900	2.2500	+1.351%	34	10,126	-50.222%
2025-05-29	2.3000	2.3000	2.2000	2.2200	+1.835%	4	10,134	-49.550%
2025-05-28	2.1800	2.1800	2.1800	2.1800	-6.438%	4	10,135	-48.624%
2025-05-27	2.3500	2.3500	2.3300	2.3300	+16.500%	7	10,139	-51.931%
2025-05-22	2.0000	2.0000	2.0000	2.0000	+8.696%	1	10,134	-44.000%
2025-05-21	1.9300	2.3800	1.8400	1.8400	-19.651%	108	10,134	-39.130%
2025-05-20	2.2900	2.2900	2.2900	2.2900	-0.435%	1	10,031	-51.092%
2025-05-19	2.3300	2.5000	2.1800	2.3000	+0.877%	1,302	10,031	-51.304%
2025-05-16	2.1900	2.4100	2.1900	2.2800	+4.110%	4,432	8,736	-50.877%
2025-05-15	2.1000	2.1900	2.1000	2.1900	-2.232%	316	9,063	-48.858%
2025-05-14	2.2500	2.2500	2.2400	2.2400	+12.563%	3	9,377	-50.000%
2025-05-13	1.9500	2.1200	1.9500	1.9900	-0.500%	108	9,378	-43.719%
2025-05-12	2.0500	2.0800	1.9500	2.0000	+30.719%	569	9,293	-44.000%
2025-05-09	1.5300	1.6000	1.5300	1.5300	-1.923%	3,928	8,755	-26.797%
2025-05-08	1.4500	1.5600	1.4500	1.5600	+9.859%	11	6,797	-28.205%
2025-05-07	1.5000	1.5000	1.4200	1.4200	+5.970%	7	6,804	-21.127%
2025-05-06	1.3200	1.3500	1.3200	1.3400	-4.286%	10	6,801	-16.418%
2025-05-05	1.4800	1.4800	1.4000	1.4000	-4.762%	247	6,799	-20.000%
2025-05-02	1.3200	1.4700	1.3200	1.4700	+27.826%	16	6,797	-23.810%
2025-05-01	1.1500	1.1500	1.1500	1.1500	+2.679%	1	6,803	-2.609%
2025-04-30	1.0000	1.1400	1.0000	1.1200	-8.197%	21	6,802	0.000%
2025-04-29	1.3500	1.3500	1.1500	1.2200	+3.390%	27	6,783	-8.197%
2025-04-28	1.2900	1.3100	1.1800	1.1800	+0.855%	33	6,776	-5.085%
2025-04-25	1.1900	1.2000	1.1600	1.1700	+1.739%	58	6,775	-4.274%
2025-04-24	1.1500	1.1500	1.1500	1.1500	-3.361%	5	6,775	-2.609%
2025-04-23	1.2300	1.2800	1.1900	1.1900	+22.680%	5	6,770	-5.882%
2025-04-22	0.9700	0.9700	0.9700	0.9700	-20.492%	1	6,771	+15.464%
2025-04-17	1.2200	1.2200	1.2200	1.2200	+10.909%	2	6,770	-8.197%
2025-04-16	1.1000	1.1000	1.1000	1.1000	+4.762%	63	6,770	+1.818%
2025-04-15	1.1000	1.1000	1.0500	1.0500	-30.464%	7	6,770	+6.667%
2025-04-14	1.5100	1.5100	1.5100	1.5100	+31.304%	8	6,763	-25.828%
2025-04-11	1.1100	1.1500	1.1100	1.1500	-10.853%	4	6,763	-2.609%
2025-04-10	1.1800	1.2900	1.1400	1.2900	-19.375%	10	6,763	-13.178%
2025-04-09	1.1500	1.6900	1.1500	1.6000	+45.455%	10	6,763	-30.000%
2025-04-08	1.7400	1.7400	1.1000	1.1000	+11.111%	1,363	6,763	+1.818%
2025-04-07	0.8200	1.0300	0.8200	0.9900	+16.471%	31	5,737	+13.131%
2025-04-04	1.0000	1.0200	0.7800	0.8500	-15.000%	336	5,732	+31.765%
2025-04-03	1.1500	1.1500	1.0000	1.0000	-33.775%	1,579	5,727	+12.000%
2025-04-02	1.3800	1.5100	1.3800	1.5100	+12.687%	13	4,398	-25.828%
2025-04-01	1.3500	1.3600	1.2600	1.3400	-4.965%	15	4,404	-16.418%
2025-03-31	1.3000	1.4100	1.2400	1.4100	-19.886%	10	4,413	-20.567%
2025-03-27	1.7500	1.7600	1.5900	1.7600	+2.326%	514	4,405	-36.364%
2025-03-26	1.7200	1.7200	1.7200	1.7200	-9.474%	2	4,299	-34.884%
2025-03-25	2.1200	2.1200	1.7200	1.9000	+4.396%	73	4,298	-41.053%
2025-03-24	1.8700	1.9000	1.8200	1.8200	-1.622%	9	4,278	-38.462%
2025-03-21	1.8400	2.0700	1.5600	1.8500	-3.646%	612	4,276	-39.459%
2025-03-20	1.8000	2.1000	1.8000	1.9200	+3.226%	11	4,144	-41.667%
2025-03-19	1.8600	1.8600	1.8600	1.8600	-3.125%	2	4,140	-39.785%
2025-03-17	1.8100	1.9600	1.8000	1.9200	+26.316%	16	4,140	-41.667%
2025-03-14	1.4700	1.5600	1.4700	1.5200	+2.013%	24	4,143	-26.316%
2025-03-12	1.5000	1.5400	1.4700	1.4900	+16.406%	14	4,133	-24.832%
2025-03-11	1.3000	1.4400	1.2700	1.2800	-14.667%	127	4,132	-12.500%
2025-03-10	1.6000	1.6000	1.4400	1.5000	-16.201%	69	4,115	-25.333%
2025-03-07	1.7500	1.8000	1.6200	1.7900	-4.278%	44	4,110	-37.430%
2025-03-06	1.9300	2.0500	1.8500	1.8700	-8.780%	26	4,108	-40.107%
2025-03-05	2.2000	2.2000	2.0500	2.0500	+3.015%	22	4,117	-45.366%
2025-03-04	2.5500	2.5500	1.9900	1.9900	-21.961%	27	4,137	-43.719%
2025-03-03	2.7900	2.7900	2.5000	2.5500	-8.929%	19	4,146	-56.078%
2025-02-28	2.6600	2.8000	2.6600	2.8000	+4.869%	18	4,146	-60.000%
2025-02-27	2.6500	2.9200	2.6500	2.6700	+0.755%	28	4,146	-58.052%
2025-02-25	2.8500	2.8500	2.6500	2.6500	-4.676%	51	4,159	-57.736%
2025-02-24	2.7700	2.7900	2.7400	2.7800	+4.906%	146	4,159	-59.712%
2025-02-21	2.6200	2.6500	2.6200	2.6500	-11.667%	12	4,279	-57.736%
2025-02-20	2.9000	3.0000	2.6500	3.0000	-18.033%	175	4,280	-62.667%
2025-02-19	3.6600	3.6600	3.6600	3.6600	+7.018%	2	4,135	-69.399%
2025-02-12	3.3000	3.4200	3.3000	3.4200	+3.636%	20	4,135	-67.251%
2025-02-11	3.3400	3.3400	3.3000	3.3000	-10.326%	12	4,135	-66.061%
2025-02-10	3.6400	3.8200	3.6400	3.6800	-7.769%	97	4,125	-69.565%
2025-02-07	4.1000	4.1400	3.9900	3.9900	-5.226%	84	4,146	-71.930%
2025-02-06	4.2500	4.2500	4.2100	4.2100	-1.636%	2	4,164	-73.397%
2025-02-05	4.2500	4.2800	4.2500	4.2800	+0.943%	11	4,165	-73.832%
2025-02-04	4.0500	4.2400	4.0000	4.2400	+4.177%	13	4,164	-73.585%
2025-02-03	4.0700	4.0700	4.0700	4.0700	-5.128%	2	4,165	-72.482%
2025-01-31	4.9900	4.9900	4.2900	4.2900	-9.684%	2,284	4,163	-73.893%
2025-01-30	4.7200	4.8000	4.7200	4.7500	+3.261%	3	3,814	-76.421%
2025-01-29	4.3800	4.6000	4.3500	4.6000	+5.747%	32	3,814	-75.652%
2025-01-28	3.9500	4.4000	3.9500	4.3500	+31.818%	91	3,814	-74.253%
2025-01-27	3.2800	3.4000	3.2000	3.3000	-0.602%	11	3,868	-66.061%
2025-01-24	3.3800	3.3800	3.3200	3.3200	-0.896%	8	3,869	-66.265%
2025-01-23	3.4600	3.4600	3.1100	3.3500	+2.446%	14	3,869	-66.567%
2025-01-22	3.3800	3.3800	3.2500	3.2700	-2.967%	14	3,865	-65.749%
2025-01-21	3.3100	3.7500	3.3100	3.3700	+0.597%	79	3,858	-66.766%
2025-01-17	3.3500	3.5000	3.2700	3.3500	+8.065%	76	3,820	-66.567%
2025-01-16	3.0800	3.1000	3.0500	3.1000	-1.899%	5	3,820	-63.871%
2025-01-15	3.1600	3.1600	3.1600	3.1600	+28.455%	2	3,818	-64.557%
2025-01-14	2.9300	3.0300	2.4600	2.4600	-10.870%	6	3,818	-54.472%
2025-01-13	2.9000	2.9000	2.7600	2.7600	-7.692%	15	3,815	-59.420%
2025-01-10	2.8500	2.9900	2.8500	2.9900	+5.282%	16	3,802	-62.542%
2025-01-07	2.6700	2.8400	2.6700	2.8400	-7.190%	13	3,797	-60.563%
2025-01-06	3.0600	3.0600	3.0600	3.0600	+0.328%	5	3,796	-63.399%
2025-01-03	3.1700	3.1700	2.8800	3.0500	-10.557%	84	3,791	-63.279%
2025-01-02	3.3800	3.5000	3.2300	3.4100	+1.791%	16	3,756	-67.155%
2024-12-31	3.3300	3.4500	3.3300	3.3500	-4.286%	13	3,753	-66.567%
2024-12-30	3.1300	3.5000	3.1300	3.5000	+2.941%	83	3,753	-68.000%