Dark

CCL20270115P25
CCL Jan 15 2027 25.00 Put (CCL270115P00025000)
option OPRA

EOD

Sep 29, 2026

2.20-42.105%(-1.60)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9100	2.9100	2.2000	2.2000	-42.105%	100	23,935	0.000%
2026-09-28	3.7400	3.8000	3.7400	3.8000	-1.299%	13	23,963	-42.105%
2026-09-25	3.8500	3.8500	3.8000	3.8500	-3.509%	4	23,963	-42.857%
2026-09-24	4.3000	4.3500	3.9800	3.9900	-3.855%	23	23,966	-44.862%
2026-09-23	4.2000	4.3000	4.0500	4.1500	+8.639%	9	23,968	-46.988%
2026-09-22	3.8200	3.8200	3.8200	3.8200	+1.326%	2	23,973	-42.408%
2026-09-21	4.0000	4.0000	3.7700	3.7700	-8.495%	3	23,973	-41.645%
2026-09-18	4.0500	4.1200	4.0400	4.1200	+6.460%	3	23,971	-46.602%
2026-09-17	3.8200	3.9000	3.8200	3.8700	-0.769%	7	23,972	-43.152%
2026-09-16	3.8000	3.9000	3.8000	3.9000	-2.500%	406	23,974	-43.590%
2026-09-15	4.0000	4.1000	4.0000	4.0000	+9.589%	408	23,981	-45.000%
2026-09-14	3.6500	3.6700	3.6500	3.6500	+3.107%	59	24,149	-39.726%
2026-09-11	3.5300	3.5800	3.5300	3.5400	-9.231%	5	24,147	-37.853%
2026-09-10	3.7000	3.9500	3.7000	3.9000	+9.244%	60	24,147	-43.590%
2026-09-09	3.6000	3.6000	3.5400	3.5700	+9.174%	31	24,148	-38.375%
2026-09-08	3.2500	3.3000	3.1500	3.2700	+2.188%	25	24,177	-32.722%
2026-09-04	3.2000	3.2000	3.2000	3.2000	-2.141%	90	24,147	-31.250%
2026-09-03	3.3000	3.3000	3.2700	3.2700	-0.909%	22	24,147	-32.722%
2026-09-02	3.2700	3.3000	3.0500	3.3000	-4.348%	206	24,139	-33.333%
2026-09-01	3.0500	3.5000	3.0500	3.4500	+15.000%	146	24,117	-36.232%
2026-08-31	2.8300	3.0000	2.8300	3.0000	+11.111%	85	24,039	-26.667%
2026-08-28	2.5000	2.7000	2.5000	2.7000	+3.846%	111	24,030	-18.519%
2026-08-27	2.4000	2.6000	2.4000	2.6000	+12.554%	131	24,030	-15.385%
2026-08-26	2.3100	2.3100	2.3100	2.3100	-0.431%	2	24,018	-4.762%
2026-08-24	2.2900	2.3200	2.2900	2.3200	-2.521%	142	24,018	-5.172%
2026-08-21	2.4500	2.4500	2.3800	2.3800	-4.800%	303	23,876	-7.563%
2026-08-20	2.3300	2.5000	2.2800	2.5000	+26.263%	142	24,173	-12.000%
2026-08-19	1.7800	1.9800	1.7600	1.9800	+6.452%	113	24,175	+11.111%
2026-08-18	1.7500	1.8600	1.7500	1.8600	+12.727%	37	24,180	+18.280%
2026-08-14	1.6400	1.6500	1.6400	1.6500	+3.125%	2	24,180	+33.333%
2026-08-13	1.6700	1.6700	1.5800	1.6000	-13.043%	1,283	24,179	+37.500%
2026-08-12	1.7800	1.8600	1.7800	1.8400	-3.665%	23	23,093	+19.565%
2026-08-11	1.9200	1.9200	1.7500	1.9100	+4.945%	24	23,095	+15.183%
2026-08-10	1.8200	1.8200	1.8200	1.8200	+10.303%	4	23,095	+20.879%
2026-08-07	1.7800	1.7800	1.6500	1.6500	-1.786%	26	23,099	+33.333%
2026-08-06	1.6500	1.6800	1.6500	1.6800	+5.000%	4	23,095	+30.952%
2026-08-05	1.6000	1.6000	1.5300	1.6000	-1.235%	312	23,097	+37.500%
2026-08-04	1.7500	1.7500	1.6200	1.6200	-12.432%	22	23,102	+35.802%
2026-08-03	1.9900	2.0200	1.8500	1.8500	-12.322%	5,006	23,111	+18.919%
2026-07-31	2.2200	2.2200	2.1100	2.1100	-4.525%	76	18,393	+4.265%
2026-07-30	2.3500	2.3500	2.2100	2.2100	-2.643%	3	18,410	-0.452%
2026-07-29	2.2700	2.2700	2.2700	2.2700	+5.581%	154	18,410	-3.084%
2026-07-28	2.1500	2.1600	2.1300	2.1500	-20.370%	12	18,410	+2.326%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-10.000%	68	18,409	-18.519%
2026-07-23	3.1500	3.1500	3.0000	3.0000	+7.527%	32	18,341	-26.667%
2026-07-22	2.7100	2.7900	2.7100	2.7900	+3.333%	456	18,339	-21.147%
2026-07-17	2.7400	2.7700	2.6900	2.7000	+3.448%	99	18,388	-18.519%
2026-07-16	2.6800	2.6900	2.6100	2.6100	+6.098%	17	18,426	-15.709%
2026-07-15	2.4800	2.4800	2.4600	2.4600	-5.385%	7	18,427	-10.569%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-1.515%	90	18,427	-15.385%
2026-07-13	2.7000	2.7000	2.4800	2.6400	-2.222%	68	18,427	-16.667%
2026-07-10	2.6000	2.7000	2.6000	2.7000	+3.846%	7	18,408	-18.519%
2026-07-09	2.8000	2.8000	2.5900	2.6000	-14.754%	204	18,408	-15.385%
2026-07-08	2.7900	3.1200	2.7900	3.0500	+17.761%	1,525	18,456	-27.869%
2026-07-07	2.5900	2.6500	2.5900	2.5900	+8.824%	10	17,761	-15.058%
2026-07-06	2.3800	2.3800	2.3800	2.3800	-0.418%	1	17,764	-7.563%
2026-07-02	2.2300	2.4000	2.2300	2.3900	+18.905%	6	17,762	-7.950%
2026-07-01	2.0000	2.0100	1.9500	2.0100	-2.899%	9	17,762	+9.453%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-2.817%	4	17,762	+6.280%
2026-06-26	2.1500	2.1500	2.1300	2.1300	-7.391%	3	17,762	+3.286%
2026-06-25	2.0500	2.3000	2.0500	2.3000	+9.524%	318	17,762	-4.348%
2026-06-24	2.1300	2.1300	2.1000	2.1000	-9.483%	10	18,012	+4.762%
2026-06-23	2.2500	2.7500	2.2500	2.3200	+18.974%	51	18,012	-5.172%
2026-06-22	1.9000	1.9500	1.8500	1.9500	+7.143%	69	18,047	+12.821%
2026-06-18	1.7500	1.8200	1.7500	1.8200	-0.546%	10,886	18,013	+20.879%
2026-06-17	1.8400	1.8700	1.8200	1.8300	-1.613%	34	18,013	+20.219%
2026-06-16	1.9100	1.9100	1.8500	1.8600	-7.000%	13	18,014	+18.280%
2026-06-15	2.1100	2.1300	2.0000	2.0000	-20.635%	7	18,017	+10.000%
2026-06-12	2.8500	2.8500	2.5000	2.5200	-10.000%	332	18,019	-12.698%
2026-06-11	3.3500	3.3500	2.8000	2.8000	-21.127%	631	18,045	-21.429%
2026-06-10	3.0000	3.5500	3.0000	3.5500	+24.561%	176	17,725	-38.028%
2026-06-09	2.9300	3.1900	2.8500	2.8500	-8.065%	543	17,658	-22.807%
2026-06-08	3.2200	3.2200	3.1000	3.1000	-3.125%	10,010	17,250	-29.032%
2026-06-05	3.0000	3.2000	3.0000	3.2000	+4.918%	2	8,204	-31.250%
2026-06-04	3.0500	3.0500	3.0500	3.0500	-1.613%	2	8,205	-27.869%
2026-06-03	3.0500	3.1500	2.9800	3.1000	-3.125%	303	8,207	-29.032%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+6.667%	18	8,056	-31.250%
2026-06-01	3.3000	3.3000	3.0000	3.0000	+1.695%	240	8,056	-26.667%
2026-05-29	2.9200	2.9500	2.8900	2.9500	-1.667%	15	7,962	-25.424%
2026-05-28	2.9800	3.0000	2.9800	3.0000	-6.250%	777	7,472	-26.667%
2026-05-27	3.2300	3.2300	3.1000	3.2000	-9.859%	12	7,196	-31.250%
2026-05-26	3.6000	3.6000	3.5500	3.5500	-6.579%	16	7,197	-38.028%
2026-05-22	3.7000	3.8000	3.7000	3.8000	-3.797%	20	7,197	-42.105%
2026-05-21	3.9500	3.9500	3.9500	3.9500	+5.898%	3	7,197	-44.304%
2026-05-20	4.0000	4.0000	3.7300	3.7300	-17.111%	78	7,197	-41.019%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+11.663%	30	7,213	-51.111%
2026-05-18	4.1000	4.2200	4.0300	4.0300	-2.892%	27	7,213	-45.409%
2026-05-15	4.3100	4.3100	4.1000	4.1500	+3.750%	15	7,213	-46.988%
2026-05-14	3.8000	4.0000	3.8000	4.0000	-2.439%	15	7,201	-45.000%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-1.205%	1	7,164	-46.341%
2026-05-12	4.2500	4.2600	4.1500	4.1500	0.000%	63	7,164	-46.988%
2026-05-11	4.0000	4.2500	4.0000	4.1500	+12.162%	67	7,164	-46.988%
2026-05-08	3.5000	3.7000	3.5000	3.7000	+10.448%	68	7,163	-40.541%
2026-05-06	3.4300	3.4300	3.3500	3.3500	-12.987%	5	7,201	-34.328%
2026-05-05	3.8000	3.8500	3.8000	3.8500	-3.750%	57	7,199	-42.857%
2026-05-04	3.8600	4.0000	3.8600	4.0000	+12.676%	5	7,173	-45.000%
2026-05-01	3.9000	3.9000	3.5500	3.5500	-5.080%	1,752	7,173	-38.028%
2026-04-30	3.7400	3.7400	3.7400	3.7400	-7.196%	2	7,173	-41.176%
2026-04-29	4.1000	4.1000	4.0300	4.0300	+7.467%	21	7,173	-45.409%
2026-04-28	3.8000	3.8500	3.7500	3.7500	+1.351%	45	7,163	-41.333%
2026-04-23	3.7500	3.7500	3.7000	3.7000	+2.778%	21	7,164	-40.541%
2026-04-22	3.6000	3.6000	3.5900	3.6000	+7.143%	219	7,163	-38.889%
2026-04-21	2.8800	3.4500	2.8800	3.3600	+14.286%	5	7,374	-34.524%
2026-04-20	2.9000	3.0700	2.8300	2.9400	+6.522%	25	7,374	-25.170%
2026-04-17	2.7000	2.7600	2.7000	2.7600	-17.612%	517	7,369	-20.290%
2026-04-16	2.9000	3.4000	2.9000	3.3500	+14.726%	42	6,862	-34.328%
2026-04-14	2.8000	2.9200	2.8000	2.9200	-11.515%	12	6,863	-24.658%
2026-04-13	3.5000	3.5000	3.3000	3.3000	+4.762%	78	6,873	-33.333%
2026-04-09	3.2000	3.2000	3.1000	3.1500	+1.613%	6	6,798	-30.159%
2026-04-08	3.0400	3.1600	2.7200	3.1000	-27.907%	37	6,797	-29.032%
2026-04-07	4.3000	4.3000	4.3000	4.3000	+4.878%	232	6,799	-48.837%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-5.312%	1	6,953	-46.341%
2026-04-02	4.3300	4.3300	4.3300	4.3300	+12.468%	1	6,953	-49.192%
2026-04-01	3.6000	3.8500	3.6000	3.8500	-2.778%	17	6,953	-42.857%
2026-03-31	4.5400	4.6500	3.9000	3.9600	-17.500%	22	6,952	-44.444%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-3.030%	50	6,948	-54.167%
2026-03-27	4.6000	5.0000	4.6000	4.9500	+17.021%	21	6,973	-55.556%
2026-03-26	4.2300	4.2300	4.2300	4.2300	+0.955%	1	6,964	-47.991%
2026-03-24	4.4300	4.4300	4.1200	4.1900	+0.239%	53	6,963	-47.494%
2026-03-23	4.0000	4.1800	4.0000	4.1800	-16.400%	2,043	6,972	-47.368%
2026-03-20	4.7000	5.0000	4.7000	5.0000	+6.383%	50	4,969	-56.000%
2026-03-19	4.8000	4.8200	4.6000	4.7000	+2.174%	38	4,962	-53.191%
2026-03-18	4.5000	4.6000	4.4000	4.6000	+6.977%	121	4,959	-52.174%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-7.527%	22	4,906	-48.837%
2026-03-16	4.6900	4.6900	4.5000	4.6500	-7.186%	26	4,892	-52.688%
2026-03-13	4.8500	5.0100	4.8500	5.0100	+2.245%	102	4,881	-56.088%
2026-03-12	4.8500	4.9000	4.8000	4.9000	+15.294%	69	4,803	-55.102%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+6.250%	3	4,781	-48.235%
2026-03-10	4.3600	4.3600	3.9500	4.0000	0.000%	60	4,778	-45.000%
2026-03-09	4.7500	5.0500	4.0000	4.0000	-4.077%	422	4,827	-45.000%
2026-03-06	4.0700	4.2500	4.0700	4.1700	+19.143%	73	4,926	-47.242%
2026-03-05	3.3500	3.5000	3.3500	3.5000	+6.061%	16	4,900	-37.143%
2026-03-04	3.2100	3.3500	3.2100	3.3000	-2.941%	28	4,895	-33.333%
2026-03-03	3.5100	3.5500	3.4000	3.4000	+14.865%	16	4,876	-35.294%
2026-03-02	3.3300	3.3300	2.9600	2.9600	+22.314%	475	4,871	-25.676%
2026-02-27	2.4500	2.4500	2.4200	2.4200	+7.556%	14	4,518	-9.091%
2026-02-26	2.2500	2.2600	2.2500	2.2500	-6.250%	4	4,504	-2.222%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+9.589%	1	4,505	-8.333%
2026-02-23	2.5000	2.5000	2.1900	2.1900	-2.232%	4	4,505	+0.457%
2026-02-20	2.2500	2.2500	2.2100	2.2400	-2.183%	2,008	4,502	-1.786%
2026-02-19	2.2500	2.2900	2.2500	2.2900	+9.048%	15	5,185	-3.930%
2026-02-18	2.1300	2.1300	2.1000	2.1000	-5.830%	2	5,176	+4.762%
2026-02-17	2.1900	2.2300	2.1900	2.2300	-5.907%	2	5,176	-1.345%
2026-02-12	2.3700	2.3700	2.3700	2.3700	+15.610%	32	5,176	-7.173%
2026-02-09	2.0500	2.0500	2.0500	2.0500	+6.771%	10	5,146	+7.317%
2026-02-06	2.0400	2.0400	1.9200	1.9200	-19.665%	177	5,136	+14.583%
2026-02-04	2.2600	2.4600	2.2000	2.3900	+6.222%	24	5,152	-7.950%
2026-02-03	2.2000	2.3000	2.0800	2.2500	+0.897%	16	5,149	-2.222%
2026-02-02	2.5200	2.5300	2.1000	2.2300	-15.849%	30	5,149	-1.345%
2026-01-30	2.5800	2.7100	2.5300	2.6500	+16.740%	117	5,146	-16.981%
2026-01-29	2.4900	2.5300	2.2600	2.2700	-20.629%	46	5,121	-3.084%
2026-01-28	2.8700	2.9300	2.7700	2.8600	-4.667%	133	5,134	-23.077%
2026-01-27	2.8800	3.0000	2.8800	3.0000	-3.226%	14	5,229	-26.667%
2026-01-26	2.9700	3.1000	2.9200	3.1000	+1.639%	6	5,225	-29.032%
2026-01-23	2.9700	3.0500	2.8500	3.0500	+7.018%	106	5,225	-27.869%
2026-01-22	2.8300	2.8500	2.8200	2.8500	-8.065%	5	5,153	-22.807%
2026-01-20	2.9800	3.1000	2.9300	3.1000	+9.155%	14	5,150	-29.032%
2026-01-16	2.7800	2.8400	2.7800	2.8400	+2.527%	12	5,137	-22.535%
2026-01-15	2.6000	2.8200	2.6000	2.7700	+1.465%	19	5,137	-20.578%
2026-01-14	2.4800	2.9800	2.4800	2.7300	+15.678%	38	5,141	-19.414%
2026-01-13	2.4200	2.5900	2.3300	2.3600	+3.509%	42	5,149	-6.780%
2026-01-12	2.2800	2.3500	2.2500	2.2800	-0.870%	26	5,118	-3.509%
2026-01-09	2.3400	2.4300	2.2300	2.3000	+0.877%	13	5,116	-4.348%
2026-01-08	2.2200	2.3400	2.2100	2.2800	-0.870%	42	5,114	-3.509%
2026-01-07	2.2600	2.3000	2.2100	2.3000	+5.991%	12	5,113	-4.348%
2026-01-06	2.1200	2.3100	2.0200	2.1700	-11.789%	48	5,113	+1.382%
2025-12-31	2.4700	2.4700	2.4500	2.4600	+1.653%	127	4,996	-10.569%
2025-12-30	2.5000	2.5000	2.3900	2.4200	-1.224%	119	4,996	-9.091%
2025-12-29	2.5000	2.6100	2.4500	2.4500	+0.823%	68	4,883	-10.204%
2025-12-26	2.4000	2.5400	2.4000	2.4300	+3.846%	10	4,851	-9.465%
2025-12-24	2.3900	2.4400	2.3400	2.3400	+0.429%	7	4,848	-5.983%
2025-12-23	2.3000	2.3500	2.2500	2.3300	+7.373%	2,906	4,848	-5.579%
2025-12-22	2.2500	2.2800	2.1700	2.1700	-11.789%	46	2,617	+1.382%
2025-12-19	3.2400	3.2400	2.4000	2.4600	-19.608%	187	2,617	-10.569%
2025-12-18	3.0600	3.0600	3.0600	3.0600	+3.378%	2	2,712	-28.105%
2025-12-16	2.9600	2.9600	2.9600	2.9600	-1.333%	1	2,714	-25.676%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-5.660%	15	2,714	-26.667%
2025-12-11	3.5500	3.5500	3.1800	3.1800	-15.200%	109	2,699	-30.818%
2025-12-10	3.7500	3.7500	3.7500	3.7500	-2.597%	83	2,598	-41.333%
2025-12-09	3.7900	3.8500	3.7900	3.8500	+5.479%	41	2,586	-42.857%
2025-12-08	3.7500	3.7500	3.6500	3.6500	-3.947%	424	2,568	-39.726%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-12.442%	120	2,225	-42.105%
2025-11-24	4.0000	4.3400	3.9900	4.3400	+9.320%	484	2,225	-49.309%
2025-11-21	3.9700	3.9700	3.9700	3.9700	+3.927%	10	1,901	-44.584%
2025-11-20	3.8200	3.8200	3.8200	3.8200	-3.535%	10	1,911	-42.408%
2025-11-19	3.9500	3.9600	3.9500	3.9600	+0.253%	100	1,911	-44.444%
2025-11-14	3.9500	3.9500	3.9500	3.9500	+3.947%	3	1,854	-44.304%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+9.827%	3	1,851	-42.105%
2025-11-12	3.4600	3.4600	3.4600	3.4600	-2.535%	8	1,850	-36.416%
2025-11-11	3.5500	3.5500	3.5500	3.5500	-7.792%	1	1,850	-38.028%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-1.282%	199	1,849	-42.857%
2025-11-04	3.5000	3.9000	3.5000	3.9000	+23.810%	66	1,653	-43.590%
2025-10-31	3.1500	3.1700	3.1000	3.1500	-1.869%	44	1,656	-30.159%
2025-10-30	3.2000	3.2100	3.2000	3.2100	-2.727%	15	1,655	-31.464%
2025-10-28	3.3000	3.3000	3.3000	3.3000	+18.280%	3	1,651	-33.333%
2025-10-22	2.7900	2.7900	2.7900	2.7900	-4.452%	5	1,651	-21.147%
2025-10-21	3.0000	3.0000	2.9200	2.9200	-4.262%	11	1,656	-24.658%
2025-10-20	3.0500	3.0500	3.0500	3.0500	-4.688%	2	1,649	-27.869%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+3.226%	5	1,647	-31.250%
2025-10-16	2.9800	3.1200	2.9800	3.1000	+3.679%	71	1,647	-29.032%
2025-10-14	3.2900	3.2900	2.9500	2.9900	-6.563%	147	1,636	-26.421%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+3.226%	13	1,696	-31.250%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+2.310%	3	1,688	-29.032%
2025-10-01	3.1200	3.1200	3.0300	3.0300	+8.214%	2	1,688	-27.393%
2025-09-30	2.8000	2.8000	2.8000	2.8000	-6.355%	1	1,689	-21.429%
2025-09-29	2.4000	3.1000	2.4000	2.9900	+5.654%	42	1,690	-26.421%
2025-09-25	2.7900	2.8300	2.7900	2.8300	-0.702%	4	1,659	-22.261%
2025-09-24	2.8500	2.8500	2.8500	2.8500	+0.707%	1	1,659	-22.807%
2025-09-16	2.8300	2.8300	2.8300	2.8300	-4.392%	1	1,659	-22.261%
2025-09-12	2.5400	2.9600	2.5400	2.9600	+20.816%	4	1,658	-25.676%
2025-09-11	2.4500	2.4500	2.4500	2.4500	-9.926%	320	1,657	-10.204%
2025-09-10	2.7200	2.7200	2.7200	2.7200	+2.256%	1	1,657	-19.118%
2025-09-05	2.6700	2.6800	2.6600	2.6600	-5.000%	57	1,658	-17.293%
2025-09-02	2.8600	2.8600	2.8000	2.8000	+8.527%	102	1,707	-21.429%
2025-08-29	2.5000	2.5800	2.5000	2.5800	+7.054%	6	1,748	-14.729%
2025-08-28	2.5800	2.7200	2.4100	2.4100	-10.741%	291	1,748	-8.714%
2025-08-25	2.6400	2.7200	2.6400	2.7000	-1.460%	21	1,956	-18.519%
2025-08-22	2.6900	2.7700	2.6900	2.7400	-10.164%	30	1,965	-19.708%
2025-08-20	3.2000	3.2000	3.0500	3.0500	0.000%	6	1,959	-27.869%
2025-08-19	3.1000	3.1000	3.0500	3.0500	+5.172%	3	1,957	-27.869%
2025-08-18	3.0400	3.0400	2.9000	2.9000	-3.010%	6	1,956	-24.138%
2025-08-15	2.9400	2.9900	2.9400	2.9900	+2.048%	26	1,953	-26.421%
2025-08-14	3.0000	3.0000	2.9300	2.9300	+1.384%	11	1,953	-24.915%
2025-08-13	2.8900	2.8900	2.8900	2.8900	-13.731%	7	1,953	-23.875%
2025-08-08	3.2300	3.3500	3.2300	3.3500	+7.372%	105	1,953	-34.328%
2025-08-05	3.1500	3.1500	3.1200	3.1200	-4.294%	2	1,852	-29.487%
2025-08-01	3.3700	3.3700	3.2000	3.2600	+6.536%	298	1,852	-32.515%
2025-07-24	3.0500	3.0600	3.0200	3.0600	-5.846%	4	1,826	-28.105%
2025-07-22	2.0700	3.2500	2.0700	3.2500	+4.839%	4	1,824	-32.308%
2025-07-21	3.1000	3.1000	3.1000	3.1000	-15.989%	1	1,825	-29.032%
2025-07-18	3.6900	3.6900	3.6900	3.6900	+11.145%	5	1,826	-40.379%
2025-07-17	3.3000	3.3200	3.3000	3.3200	-6.479%	45	1,826	-33.735%
2025-07-15	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,811	-38.028%
2025-07-14	3.5500	3.5500	3.5500	3.5500	+3.198%	1	1,811	-38.028%
2025-07-10	3.4400	3.4400	3.4400	3.4400	-3.099%	30	1,811	-36.047%
2025-07-07	3.4300	3.5500	3.4300	3.5500	+2.899%	7	1,781	-38.028%
2025-07-02	3.4800	3.4800	3.4500	3.4500	0.000%	2	1,782	-36.232%
2025-07-01	3.4800	4.0000	3.4500	3.4500	-8.000%	347	1,782	-36.232%
2025-06-30	3.7500	3.7500	3.7500	3.7500	-2.597%	6	1,588	-41.333%
2025-06-27	4.1100	4.1100	3.8000	3.8500	-11.494%	32	1,591	-42.857%
2025-06-26	4.6000	4.6000	4.3500	4.3500	-0.458%	7	1,621	-49.425%
2025-06-25	4.4000	4.4000	4.3500	4.3700	+2.824%	1,002	1,621	-49.657%
2025-06-24	4.2000	4.3500	4.1700	4.2500	-20.561%	31	639	-48.235%
2025-06-23	5.3500	5.3500	5.3500	5.3500	+4.902%	3	648	-58.879%
2025-06-18	5.1000	5.1000	5.1000	5.1000	-1.923%	3	651	-56.863%
2025-06-16	5.2000	5.2000	5.2000	5.2000	+4.628%	3	651	-57.692%
2025-06-11	4.9700	4.9700	4.9700	4.9700	-1.584%	3	648	-55.734%
2025-06-09	5.0500	5.0500	5.0500	5.0500	-1.367%	1	651	-56.436%
2025-06-05	5.1200	5.1200	5.1200	5.1200	+0.392%	1	650	-57.031%
2025-06-04	5.1000	5.1000	5.1000	5.1000	-2.857%	10	650	-56.863%
2025-06-03	5.2500	5.2500	5.2500	5.2500	-2.778%	2	650	-58.095%
2025-05-27	5.4000	5.4000	5.4000	5.4000	-0.369%	50	649	-59.259%
2025-05-16	5.4200	5.4200	5.4200	5.4200	-3.901%	4	649	-59.410%
2025-05-14	5.6400	5.6400	5.6400	5.6400	-25.495%	1	647	-60.993%
2025-05-02	7.5700	7.5700	7.5700	7.5700	-3.812%	2	646	-70.938%
2025-05-01	7.8700	7.8700	7.8700	7.8700	-5.861%	2	645	-72.046%
2025-04-30	8.3600	8.3600	8.3600	8.3600	+8.571%	3	643	-73.684%
2025-04-28	7.9400	7.9400	7.7000	7.7000	-9.412%	75	643	-71.429%
2025-04-22	8.5000	8.5000	8.5000	8.5000	+1.432%	2	659	-74.118%
2025-04-16	8.4700	8.4700	8.3000	8.3800	-2.217%	150	659	-73.747%
2025-04-15	8.5600	8.5700	8.5600	8.5700	-6.848%	50	809	-74.329%
2025-04-11	9.2000	9.2000	9.2000	9.2000	+7.226%	4	859	-76.087%
2025-04-10	8.5800	8.5800	8.5800	8.5800	+11.429%	2	861	-74.359%
2025-04-09	8.7100	8.7100	7.7000	7.7000	-12.000%	13	861	-71.429%
2025-04-08	8.7500	8.7500	8.7500	8.7500	-9.326%	3	865	-74.857%
2025-04-07	10.0900	10.0900	9.6500	9.6500	+0.941%	72	868	-77.202%
2025-04-04	10.3500	10.3500	9.5600	9.5600	+9.633%	14	910	-76.987%
2025-04-03	8.8500	8.8500	8.6500	8.7200	+20.609%	8	911	-74.771%
2025-04-02	7.2500	7.2500	7.2300	7.2300	-2.692%	6	911	-69.571%
2025-04-01	7.4500	7.4500	7.4300	7.4300	-2.237%	2	911	-70.390%
2025-03-31	7.6000	7.6000	7.6000	7.6000	+21.019%	20	910	-71.053%
2025-03-25	6.3600	6.3600	6.2800	6.2800	-2.786%	35	890	-64.968%
2025-03-20	6.4500	6.4600	6.4500	6.4600	-11.989%	2	910	-65.944%
2025-03-18	7.3400	7.3400	7.3400	7.3400	+7.310%	11	910	-70.027%
2025-03-17	6.9400	6.9400	6.6500	6.8400	-7.692%	38	910	-67.836%
2025-03-14	7.3500	7.4100	7.3400	7.4100	-7.950%	24	910	-70.310%
2025-03-10	8.0500	8.0500	8.0500	8.0500	+30.470%	1	917	-72.671%
2025-03-04	6.1700	6.1700	6.1700	6.1700	+13.211%	1	918	-64.344%
2025-02-28	5.6000	5.6100	5.4500	5.4500	-0.366%	122	919	-59.633%
2025-02-24	5.5000	5.5000	5.4500	5.4700	-7.288%	110	920	-59.781%
2025-02-21	5.1500	5.9000	5.1500	5.9000	+15.010%	168	920	-62.712%
2025-02-20	5.0000	5.5500	5.0000	5.1300	+14.000%	37	920	-57.115%
2025-02-18	4.5000	4.5000	4.5000	4.5000	+5.882%	1	911	-51.111%
2025-02-10	2.9700	4.2500	2.9700	4.2500	-1.163%	80	911	-48.235%
2025-02-07	4.0300	4.3100	4.0300	4.3000	+3.614%	170	911	-48.837%
2025-02-05	4.2200	4.2200	4.1500	4.1500	0.000%	67	911	-46.988%
2025-02-03	4.1500	4.1500	4.1500	4.1500	+6.410%	10	928	-46.988%
2025-01-31	3.9000	3.9000	3.9000	3.9000	+5.405%	2	918	-43.590%
2025-01-30	3.8200	3.8500	3.7000	3.7000	-7.500%	7	918	-40.541%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+1.523%	2	913	-45.000%
2025-01-28	4.3100	4.3300	3.9000	3.9400	-16.525%	23	914	-44.162%
2025-01-23	4.7400	4.7400	4.7200	4.7200	+5.830%	2	917	-53.390%
2025-01-21	4.4600	4.4600	4.4600	4.4600	-7.277%	5	918	-50.673%
2025-01-16	4.8100	4.8100	4.8100	4.8100	+0.208%	1	913	-54.262%
2025-01-15	4.8800	4.8800	4.8000	4.8000	-8.222%	2	913	-54.167%
2025-01-13	5.2300	5.2300	5.2300	5.2300	0.000%	20	912	-57.935%
2025-01-10	5.2300	5.2300	5.2300	5.2300	-1.692%	22	892	-57.935%
2025-01-07	4.8600	5.3800	4.8600	5.3200	+32.010%	100	881	-58.647%
2025-01-06	5.1900	5.1900	4.0300	4.0300	-13.333%	5	797	-45.409%
2025-01-03	5.1800	5.2200	4.6500	4.6500	-4.124%	1,492	800	-52.688%
2025-01-02	4.8500	4.8500	4.8500	4.8500	-3.000%	1	157	-54.639%
2024-12-31	4.9500	5.0000	4.9500	5.0000	+1.420%	4	152	-56.000%
2024-12-30	4.9500	4.9500	4.9300	4.9300	+3.138%	4	152	-55.375%
2024-12-24	3.8300	4.7800	3.8300	4.7800	-2.449%	6	146	-53.975%
2024-12-23	4.4000	5.6000	4.4000	4.9000	+8.889%	5	146	-55.102%
2024-12-20	4.5000	4.5500	4.5000	4.5000	-12.281%	9	143	-51.111%
2024-12-18	5.1500	5.1500	5.1300	5.1300	+8.000%	2	141	-57.115%
2024-12-12	4.7500	4.7500	4.7500	4.7500	0.000%	1	141	-53.684%
2024-12-11	4.7500	4.7500	4.7500	4.7500	+23.377%	1	140	-53.684%
2024-12-09	5.0500	5.0500	3.8500	3.8500	-17.559%	9	139	-42.857%
2024-12-04	4.6700	4.6800	4.6100	4.6700	-3.313%	10	138	-52.891%
2024-12-03	4.8300	4.8300	4.8300	4.8300	-4.356%	1	132	-54.451%
2024-11-29	5.3700	5.3700	5.0500	5.0500	-0.980%	24	132	-56.436%
2024-11-27	5.1000	5.1000	5.1000	5.1000	+5.155%	2	130	-56.863%
2024-11-26	4.8500	4.8500	4.8500	4.8500	-8.491%	2	130	-54.639%
2024-11-20	5.3000	5.3000	5.3000	5.3000	+1.727%	2	128	-58.491%
2024-11-19	5.3500	5.3500	5.2100	5.2100	-4.753%	5	129	-57.774%
2024-11-12	5.4700	5.4700	5.4700	5.4700	+2.243%	30	126	-59.781%
2024-11-11	5.4000	5.4000	5.3100	5.3500	+1.711%	32	156	-58.879%
2024-11-06	5.4000	5.4000	5.2600	5.2600	-18.952%	92	155	-58.175%
2024-11-01	6.4800	6.4900	6.3500	6.4900	+6.393%	42	154	-66.102%
2024-10-31	6.1000	6.1100	6.1000	6.1000	-9.630%	40	135	-63.934%
2024-10-25	6.7500	6.7500	6.7500	6.7500	+0.746%	2	95	-67.407%
2024-10-24	6.7000	6.7000	6.7000	6.7000	+1.515%	1	94	-67.164%
2024-10-16	6.6000	6.6000	6.6000	6.6000	-0.302%	1	93	-66.667%
2024-10-15	6.6200	6.6200	6.6200	6.6200	-8.056%	90	93	-66.767%
2024-10-09	7.5000	7.5000	7.2000	7.2000	-11.001%	3	3	-69.444%
2024-09-19	8.0900	8.0900	8.0900	8.0900	-4.147%	20	20	-72.806%
2024-09-17	8.4400	8.4400	8.4400	8.4400	0.000%	20	20	-73.934%