Dark

CMCSA20270115C30
CMCSA Jan 15 2027 30.00 Call (CMCSA270115C00030000)
option OPRA

EOD

Sep 16, 2026

0.2200-31.250%(-0.1000)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3000	0.3000	0.2200	0.2200	-31.250%	129	104,713	0.000%
2026-09-15	0.3600	0.4200	0.3100	0.3200	-20.000%	516	104,719	-31.250%
2026-09-14	0.4400	0.4400	0.4000	0.4000	-4.762%	60	104,337	-45.000%
2026-09-11	0.4800	0.5000	0.4200	0.4200	-10.638%	141	104,344	-47.619%
2026-09-10	0.4100	0.5000	0.4100	0.4700	+20.513%	325	104,318	-53.191%
2026-09-09	0.6400	0.6500	0.3600	0.3900	-45.070%	1,015	104,078	-43.590%
2026-09-08	0.6900	0.7100	0.6600	0.7100	-13.415%	200	104,347	-69.014%
2026-09-04	0.7500	0.8500	0.7500	0.8200	+2.500%	233	104,155	-73.171%
2026-09-03	0.7800	0.8000	0.7700	0.8000	-11.111%	112	104,155	-72.500%
2026-09-02	0.8800	0.9900	0.8800	0.9000	+20.000%	943	104,107	-75.556%
2026-09-01	0.8000	0.8000	0.7500	0.7500	-10.714%	5	103,218	-70.667%
2026-08-31	0.8400	0.8400	0.8400	0.8400	-16.000%	5	103,219	-73.810%
2026-08-28	0.9400	1.0000	0.9100	1.0000	+12.360%	11	103,219	-78.000%
2026-08-27	0.9500	0.9500	0.8700	0.8900	-15.238%	7	103,216	-75.281%
2026-08-26	1.0700	1.0800	1.0000	1.0500	-1.869%	45	103,213	-79.048%
2026-08-25	1.0200	1.1300	1.0100	1.0700	+7.000%	79	103,225	-79.439%
2026-08-24	1.0100	1.0800	1.0000	1.0000	+6.383%	72	103,202	-78.000%
2026-08-21	1.0000	1.0400	0.9400	0.9400	+6.818%	32	103,192	-76.596%
2026-08-20	1.0000	1.0000	0.8700	0.8800	-16.981%	62	103,192	-75.000%
2026-08-19	1.0000	1.2000	0.9700	1.0600	+17.778%	217	103,135	-79.245%
2026-08-18	0.8200	0.9000	0.8200	0.9000	+20.000%	51	103,192	-75.556%
2026-08-17	0.8500	0.8500	0.7200	0.7500	-16.667%	75	103,201	-70.667%
2026-08-14	1.1000	1.1000	0.9000	0.9000	+2.273%	143	103,153	-75.556%
2026-08-13	0.9100	0.9200	0.8700	0.8800	+23.944%	111	103,201	-75.000%
2026-08-12	0.7000	0.7500	0.7000	0.7100	-16.471%	55	103,217	-69.014%
2026-08-11	0.8000	0.8600	0.8000	0.8500	+13.333%	19	103,179	-74.118%
2026-08-10	0.7000	0.7500	0.7000	0.7500	-11.765%	28	103,194	-70.667%
2026-08-07	0.8000	0.8600	0.8000	0.8500	+3.659%	39	103,186	-74.118%
2026-08-06	0.8000	0.8300	0.7900	0.8200	+10.811%	96	103,210	-73.171%
2026-08-05	0.6900	0.7400	0.6700	0.7400	-9.756%	17,936	103,212	-70.270%
2026-08-04	0.7200	0.8200	0.7200	0.8200	+13.889%	73	85,282	-73.171%
2026-08-03	0.6600	0.7500	0.6600	0.7200	+22.034%	101	85,313	-69.444%
2026-07-31	0.5000	0.6000	0.5000	0.5900	+11.321%	112	85,347	-62.712%
2026-07-30	0.5000	0.5300	0.4600	0.5300	-28.378%	156	85,387	-58.491%
2026-07-29	0.6300	0.7400	0.6300	0.7400	+10.448%	14	85,263	-70.270%
2026-07-28	0.5500	0.6700	0.5500	0.6700	+67.500%	67	85,269	-67.164%
2026-07-27	0.3500	0.4500	0.3500	0.4000	+17.647%	665	85,285	-45.000%
2026-07-24	0.4000	0.4000	0.3300	0.3400	+3.030%	26	85,379	-35.294%
2026-07-23	0.5400	0.5400	0.3300	0.3300	-34.000%	232	85,365	-33.333%
2026-07-22	0.6100	0.7000	0.5000	0.5000	-27.536%	38	85,253	-56.000%
2026-07-21	0.6200	0.6900	0.6100	0.6900	-2.817%	623	85,262	-68.116%
2026-07-20	0.6500	0.7100	0.5600	0.7100	+1.429%	53	85,293	-69.014%
2026-07-17	0.8000	0.9000	0.6000	0.7000	-9.091%	282	85,271	-68.571%
2026-07-16	0.7200	0.8000	0.7200	0.7700	+24.194%	56	85,495	-71.429%
2026-07-15	0.6200	0.6900	0.6200	0.6200	+3.333%	128	85,538	-64.516%
2026-07-14	0.7100	0.7100	0.6000	0.6000	-20.000%	23	85,433	-63.333%
2026-07-13	0.7500	0.8300	0.7100	0.7500	+5.634%	83	85,432	-70.667%
2026-07-10	0.7200	0.7200	0.6500	0.7100	+10.938%	124	85,380	-69.014%
2026-07-09	0.6000	0.6500	0.5000	0.6400	-1.538%	137	85,300	-65.625%
2026-07-08	0.7000	0.7000	0.6500	0.6500	+3.175%	22	85,394	-66.154%
2026-07-07	0.7300	0.8300	0.6000	0.6300	-10.000%	112	85,392	-65.079%
2026-07-06	0.7000	0.7500	0.6100	0.7000	+7.692%	170	85,475	-68.571%
2026-07-02	0.7000	0.8000	0.6200	0.6500	-14.474%	50	85,382	-66.154%
2026-07-01	0.9300	0.9300	0.7500	0.7600	-10.588%	6,971	85,382	-71.053%
2026-06-30	0.9000	1.0000	0.7700	0.8500	+2.410%	666	80,215	-74.118%
2026-06-29	1.6900	1.6900	0.8200	0.8300	+56.604%	423	79,774	-73.494%
2026-06-26	0.4800	0.5500	0.4800	0.5300	+6.000%	13	79,624	-58.491%
2026-06-25	0.4800	0.5000	0.4800	0.5000	+6.383%	25	79,617	-56.000%
2026-06-24	0.5200	0.5200	0.4200	0.4700	-9.615%	73	79,616	-53.191%
2026-06-23	0.4800	0.5600	0.4800	0.5200	+13.043%	628	79,598	-57.692%
2026-06-22	0.5200	0.5200	0.4300	0.4600	-6.122%	231	79,037	-52.174%
2026-06-18	0.5100	0.5600	0.4800	0.4900	-7.547%	123	78,883	-55.102%
2026-06-17	0.6300	0.6400	0.5300	0.5300	-25.352%	305	78,883	-58.491%
2026-06-16	0.8100	0.8100	0.6600	0.7100	-21.978%	88	78,874	-69.014%
2026-06-15	1.0300	1.0500	0.9100	0.9100	-9.901%	60	78,885	-75.824%
2026-06-12	0.9000	1.0400	0.9000	1.0100	+12.222%	422	78,881	-78.218%
2026-06-11	0.9800	0.9800	0.8800	0.9000	-3.226%	58	78,759	-75.556%
2026-06-10	0.9500	0.9700	0.8800	0.9300	+5.682%	26	78,732	-76.344%
2026-06-09	0.9200	0.9200	0.8700	0.8800	0.000%	79	78,717	-75.000%
2026-06-08	0.9500	1.0200	0.8800	0.8800	-8.333%	52	78,705	-75.000%
2026-06-05	0.9600	0.9800	0.8800	0.9600	+11.628%	509	78,672	-77.083%
2026-06-04	1.0300	1.0300	0.8600	0.8600	-1.149%	682	78,191	-74.419%
2026-06-03	1.1800	1.1800	0.8000	0.8700	-26.891%	128	78,166	-74.713%
2026-06-02	1.2500	1.2500	1.1400	1.1900	-4.800%	121	78,135	-81.513%
2026-06-01	1.1000	1.3000	1.0200	1.2500	+14.679%	194	78,104	-82.400%
2026-05-29	1.0800	1.2000	1.0800	1.0900	+0.926%	135	78,072	-79.817%
2026-05-28	1.2400	1.2400	1.0800	1.0800	-8.475%	85	78,135	-79.630%
2026-05-27	1.2800	1.4000	1.1800	1.1800	+0.855%	676	78,128	-81.356%
2026-05-26	1.2300	1.3000	1.1100	1.1700	-3.306%	658	78,116	-81.197%
2026-05-22	1.1800	1.3000	1.0700	1.2100	+6.140%	719	78,089	-81.818%
2026-05-21	1.0000	1.1800	1.0000	1.1400	+0.885%	73,190	5,061	-80.702%
2026-05-20	1.2000	1.2000	1.1300	1.1300	+4.630%	349	5,061	-80.531%
2026-05-19	1.1400	1.2200	1.0700	1.0800	-4.425%	17	5,084	-79.630%
2026-05-18	1.1900	1.2000	1.1300	1.1300	+0.893%	22	5,084	-80.531%
2026-05-15	1.2000	1.2000	1.1200	1.1200	-6.667%	16	5,084	-80.357%
2026-05-14	1.1500	1.3200	1.1500	1.2000	+4.348%	39	5,078	-81.667%
2026-05-13	0.9600	1.1500	0.9600	1.1500	+2.679%	137	4,937	-80.870%
2026-05-12	1.0500	1.1900	0.9900	1.1200	+8.738%	272	4,937	-80.357%
2026-05-11	1.1600	1.1600	1.0000	1.0300	-5.505%	81	4,937	-78.641%
2026-05-08	1.1600	1.2000	1.0800	1.0900	-19.259%	31	4,894	-79.817%
2026-05-07	1.5000	1.5000	1.3500	1.3500	-6.250%	28	4,894	-83.704%
2026-05-06	1.6200	1.6200	1.4000	1.4400	+5.109%	65	4,904	-84.722%
2026-05-05	1.4500	1.5000	1.3700	1.3700	-16.970%	124	4,948	-83.942%
2026-05-04	1.6800	1.6900	1.6000	1.6500	-7.821%	1,087	4,960	-86.667%
2026-05-01	1.7000	1.7900	1.6700	1.7900	+8.485%	19	4,450	-87.709%
2026-04-30	1.5300	1.7500	1.5300	1.6500	+9.272%	85	4,450	-86.667%
2026-04-29	1.6800	1.6800	1.4800	1.5100	-17.033%	58	4,422	-85.430%
2026-04-28	1.9200	1.9300	1.8000	1.8200	-1.622%	129	4,420	-87.912%
2026-04-27	1.9500	2.0400	1.7800	1.8500	-7.500%	98	4,393	-88.108%
2026-04-24	2.7100	2.7100	1.9900	2.0000	-54.545%	334	4,390	-89.000%
2026-04-23	3.5000	4.4000	3.2000	4.4000	+60.000%	2,305	4,355	-95.000%
2026-04-22	2.8000	2.8000	2.7500	2.7500	-9.836%	33	2,364	-92.000%
2026-04-21	3.0500	3.0500	3.0000	3.0500	+1.667%	15	2,319	-92.787%
2026-04-20	3.1000	3.1000	3.0000	3.0000	0.000%	44	2,319	-92.667%
2026-04-17	2.8400	3.0000	2.8400	3.0000	+8.696%	31	2,356	-92.667%
2026-04-16	2.7600	2.7600	2.7600	2.7600	+20.000%	20	2,327	-92.029%
2026-04-15	2.3000	2.3000	2.3000	2.3000	0.000%	5	2,327	-90.435%
2026-04-14	2.1500	2.4000	2.1500	2.3000	+6.481%	42	2,327	-90.435%
2026-04-13	2.1100	2.1600	2.1100	2.1600	-3.571%	35	2,318	-89.815%
2026-04-10	2.2500	2.2500	2.2400	2.2400	0.000%	6	2,338	-90.179%
2026-04-09	2.2400	2.2400	2.2400	2.2400	+6.161%	7	2,333	-90.179%
2026-04-08	2.5000	2.5000	2.1100	2.1100	-3.211%	53	2,333	-89.573%
2026-04-07	2.2000	2.2000	2.1500	2.1800	+1.869%	68	2,372	-89.908%
2026-04-06	2.4300	2.4300	2.1200	2.1400	-7.359%	29	2,368	-89.720%
2026-04-02	2.3800	2.3800	2.3100	2.3100	-0.431%	11	2,351	-90.476%
2026-04-01	2.3200	2.3200	2.3200	2.3200	-11.450%	40	2,351	-90.517%
2026-03-31	2.6200	2.6200	2.6200	2.6200	-4.727%	2	2,351	-91.603%
2026-03-30	2.5500	2.8000	2.5500	2.7500	+8.696%	12	2,353	-92.000%
2026-03-27	2.5300	2.5400	2.4900	2.5300	+1.200%	352	2,356	-91.304%
2026-03-26	2.7500	2.7500	2.5000	2.5000	-15.825%	1,013	2,317	-91.200%
2026-03-24	3.0000	3.0000	2.9700	2.9700	+5.319%	24	1,307	-92.593%
2026-03-23	2.8300	2.8300	2.7900	2.8200	-3.425%	5	1,304	-92.199%
2026-03-20	3.0000	3.0000	2.9200	2.9200	+7.353%	9	1,303	-92.466%
2026-03-19	2.8400	2.8800	2.7200	2.7200	+4.615%	417	1,304	-91.912%
2026-03-18	2.8400	2.8700	2.6000	2.6000	-28.767%	124	1,197	-91.538%
2026-03-17	3.7000	3.7000	3.6500	3.6500	+1.389%	8	1,197	-93.973%
2026-03-16	3.5000	3.6000	3.5000	3.6000	+5.882%	9	1,193	-93.889%
2026-03-13	3.5500	3.6500	3.4000	3.4000	-4.494%	53	1,193	-93.529%
2026-03-12	3.7000	3.7000	3.5000	3.5600	+0.850%	163	1,236	-93.820%
2026-03-11	3.5300	3.5300	3.5300	3.5300	-7.105%	5	1,151	-93.768%
2026-03-10	3.9600	3.9600	3.8000	3.8000	-4.523%	4	1,146	-94.211%
2026-03-09	4.0300	4.0300	3.9800	3.9800	+34.459%	15	1,143	-94.472%
2026-03-06	2.9600	2.9600	2.9600	2.9600	-34.945%	1	1,160	-92.568%
2026-03-05	4.5500	4.5500	4.5500	4.5500	-2.151%	15	1,161	-95.165%
2026-03-04	4.5800	4.6500	4.5800	4.6500	+16.250%	24	1,146	-95.269%
2026-03-03	3.8000	4.0000	3.8000	4.0000	+1.266%	31	1,157	-94.500%
2026-03-02	3.8300	3.9500	3.8300	3.9500	+1.282%	16	1,141	-94.430%
2026-02-27	3.7300	3.9000	3.7300	3.9000	+5.405%	5	1,137	-94.359%
2026-02-25	4.3800	4.3800	3.7000	3.7000	-13.953%	71	1,163	-94.054%
2026-02-24	4.3000	4.3000	4.2000	4.3000	-8.511%	6	1,163	-94.884%
2026-02-23	4.2500	4.7000	4.2500	4.7000	+11.905%	9	1,164	-95.319%
2026-02-20	4.0000	4.2000	4.0000	4.2000	+0.239%	52	1,163	-94.762%
2026-02-19	4.4500	4.4500	4.1900	4.1900	-5.843%	11	1,159	-94.749%
2026-02-18	4.5000	4.5000	4.3500	4.4500	-2.412%	12	1,149	-95.056%
2026-02-17	4.5600	4.5600	4.5600	4.5600	+8.571%	23	1,149	-95.175%
2026-02-13	4.5000	4.5000	4.2000	4.2000	-4.545%	3	1,125	-94.762%
2026-02-12	5.0500	5.0500	4.4000	4.4000	-8.714%	21	1,125	-95.000%
2026-02-10	4.4000	4.8200	4.4000	4.8200	+10.046%	16	1,106	-95.436%
2026-02-09	4.2000	4.6500	4.2000	4.3800	+3.059%	35	1,105	-94.977%
2026-02-06	4.1000	4.2500	4.1000	4.2500	+12.434%	76	1,093	-94.824%
2026-02-05	3.9000	3.9000	3.7800	3.7800	-3.817%	21	1,069	-94.180%
2026-02-04	3.7500	4.2500	3.7300	3.9300	+15.588%	146	1,077	-94.402%
2026-02-03	3.5000	3.5000	3.2000	3.4000	+1.493%	45	1,032	-93.529%
2026-02-02	3.3500	3.3500	3.3500	3.3500	+8.414%	5	1,031	-93.433%
2026-01-29	2.8000	3.6000	2.8000	3.0900	+10.753%	123	1,026	-92.880%
2026-01-28	3.0000	3.0000	2.7500	2.7900	-7.000%	101	988	-92.115%
2026-01-27	3.3500	3.3500	3.0000	3.0000	-11.504%	551	916	-92.667%
2026-01-26	3.4500	3.4500	3.3900	3.3900	+1.497%	2	584	-93.510%
2026-01-23	3.2500	3.3400	3.2500	3.3400	-3.188%	18	582	-93.413%
2026-01-22	3.2200	3.4500	3.2200	3.4500	+13.115%	37	565	-93.623%
2026-01-21	2.9000	3.0500	2.9000	3.0500	+14.232%	113	554	-92.787%
2026-01-20	2.6000	2.9000	2.6000	2.6700	+0.755%	59	442	-91.760%
2026-01-16	2.9500	2.9500	2.4900	2.6500	-10.169%	91	366	-91.698%
2026-01-15	3.0600	3.0600	2.9500	2.9500	+1.724%	16	366	-92.542%
2026-01-14	2.8500	2.9000	2.8500	2.9000	+1.754%	6	358	-92.414%
2026-01-13	3.1000	3.1000	2.8000	2.8500	-9.524%	45	352	-92.281%
2026-01-12	3.0000	3.3500	2.9100	3.1500	-5.970%	81	309	-93.016%
2026-01-09	2.7200	3.3500	2.6500	3.3500	+31.373%	118	241	-93.433%
2026-01-07	2.4900	2.5500	2.4900	2.5500	+8.511%	16	170	-91.373%
2026-01-06	3.2500	3.2500	2.3500	2.3500	-33.239%	175	154	-90.638%
2026-01-02	3.4500	3.6500	3.4500	3.5200	-7.368%	13	6,462	-93.750%
2025-12-31	3.8000	3.8000	3.6000	3.8000	-1.299%	21	6,447	-94.211%
2025-12-30	3.6800	3.9000	3.6800	3.8500	+2.667%	17	6,447	-94.286%
2025-12-29	3.1000	3.7500	3.1000	3.7500	+1.902%	11	6,445	-94.133%
2025-12-26	3.7500	3.7800	3.6600	3.6800	-1.075%	130	6,437	-94.022%
2025-12-24	3.7000	3.8000	3.7000	3.7200	+4.789%	63	6,281	-94.086%
2025-12-23	3.4600	3.6000	3.4400	3.5500	+1.429%	30	6,281	-93.803%
2025-12-22	3.6500	3.9000	3.4700	3.5000	-5.405%	21	6,258	-93.714%
2025-12-19	3.7600	3.9000	3.5500	3.7000	-7.960%	136	6,256	-94.054%
2025-12-18	3.9000	4.1500	3.8500	4.0200	-4.286%	51	6,339	-94.527%
2025-12-17	3.7000	4.3000	3.7000	4.2000	+8.247%	151	6,352	-94.762%
2025-12-16	3.0800	3.8800	3.0800	3.8800	+25.566%	1,489	6,403	-94.330%
2025-12-15	2.7400	3.1000	2.7400	3.0900	+18.846%	208	6,469	-92.880%
2025-12-12	2.8600	2.8600	2.5900	2.6000	+1.961%	16	6,563	-91.538%
2025-12-11	2.6800	2.6800	2.5500	2.5500	-4.494%	13	6,569	-91.373%
2025-12-10	2.3100	2.6700	2.3100	2.6700	+19.196%	30	6,556	-91.760%
2025-12-09	2.2300	2.3300	2.1600	2.2400	+1.357%	158	6,553	-90.179%
2025-12-08	2.3000	2.3600	2.1800	2.2100	-8.299%	18	6,481	-90.045%
2025-12-05	2.5000	2.7900	2.3900	2.4100	-6.226%	540	6,482	-90.871%
2025-12-04	2.5500	2.7000	2.5500	2.5700	-4.815%	63	6,424	-91.440%
2025-12-03	2.5300	2.7000	2.5100	2.7000	+11.111%	71	6,367	-91.852%
2025-12-02	2.2100	2.5200	2.1800	2.4300	+7.522%	247	6,305	-90.947%
2025-12-01	2.1900	2.2600	2.1900	2.2600	-3.830%	25	6,274	-90.265%
2025-11-28	2.2300	2.3500	2.2300	2.3500	+4.444%	108	6,273	-90.638%
2025-11-26	2.3600	2.3600	2.2300	2.2500	-6.250%	154	6,175	-90.222%
2025-11-25	2.3400	2.5000	2.3000	2.4000	+2.564%	156	6,175	-90.833%
2025-11-24	2.6000	2.6200	2.2900	2.3400	-16.129%	333	6,062	-90.598%
2025-11-21	2.6700	2.8000	2.6000	2.7900	+12.955%	22	6,324	-92.115%
2025-11-20	2.5600	2.5700	2.4300	2.4700	-1.200%	27	6,331	-91.093%
2025-11-19	2.6300	2.6900	2.5000	2.5000	-7.749%	582	6,329	-91.200%
2025-11-18	2.6400	2.7300	2.6400	2.7100	+0.370%	54	6,312	-91.882%
2025-11-17	2.8800	2.8800	2.7000	2.7000	-6.574%	15	6,316	-91.852%
2025-11-14	2.9000	2.9000	2.8100	2.8900	-8.254%	14	6,314	-92.388%
2025-11-13	3.1000	3.2000	3.1000	3.1500	+5.000%	64	6,326	-93.016%
2025-11-12	2.8900	3.0000	2.8300	3.0000	+11.111%	61	6,320	-92.667%
2025-11-11	2.8000	2.9200	2.6200	2.7000	+0.372%	43	6,328	-91.852%
2025-11-10	2.7500	2.7500	2.3300	2.6900	-0.738%	39	6,365	-91.822%
2025-11-07	2.7800	2.7800	2.6500	2.7100	-1.812%	19	6,340	-91.882%
2025-11-06	3.0000	3.0500	2.7600	2.7600	-13.750%	39	6,346	-92.029%
2025-11-05	3.0000	3.2000	2.8800	3.2000	+14.286%	1,571	6,402	-93.125%
2025-11-04	2.7000	2.8500	2.4600	2.8000	+4.869%	50	5,241	-92.143%
2025-11-03	3.0000	3.0500	2.4900	2.6700	-10.702%	79	5,190	-91.760%
2025-10-31	2.3000	3.1000	2.2100	2.9900	+14.559%	679	5,190	-92.642%
2025-10-30	2.1400	2.9500	2.0200	2.6100	-20.669%	331	4,791	-91.571%
2025-10-29	3.4200	3.6000	3.2500	3.2900	-8.611%	879	4,613	-93.313%
2025-10-28	3.7000	3.7000	3.5000	3.6000	-1.370%	67	3,786	-93.889%
2025-10-27	3.6000	3.8000	3.3900	3.6500	+1.389%	72	3,756	-93.973%
2025-10-24	3.6500	3.6600	3.5500	3.6000	-1.370%	52	3,756	-93.889%
2025-10-23	3.7000	3.7000	3.5100	3.6500	+1.389%	33	3,751	-93.973%
2025-10-22	3.8000	3.8000	3.6000	3.6000	-6.494%	18	3,722	-93.889%
2025-10-21	3.9000	3.9500	3.7500	3.8500	+4.905%	31	3,704	-94.286%
2025-10-20	3.6000	3.6900	3.6000	3.6700	-2.133%	59	3,693	-94.005%
2025-10-17	3.6500	3.7800	3.6500	3.7500	-1.316%	57	3,640	-94.133%
2025-10-16	3.7500	3.8000	3.6100	3.8000	+2.703%	49	3,652	-94.211%
2025-10-15	3.9500	3.9500	3.6500	3.7000	-6.329%	91	3,635	-94.054%
2025-10-14	3.6500	3.9500	3.6500	3.9500	+8.219%	8	3,702	-94.430%
2025-10-13	3.7500	3.8000	3.6500	3.6500	-1.882%	136	3,697	-93.973%
2025-10-10	4.0000	4.0000	3.6500	3.7200	-5.823%	91	3,676	-94.086%
2025-10-09	4.3500	4.3500	3.9500	3.9500	-7.059%	62	3,671	-94.430%
2025-10-08	4.4500	4.4500	4.2000	4.2500	-6.181%	143	3,613	-94.824%
2025-10-07	4.4800	4.5400	4.4500	4.5300	+2.489%	8	3,466	-95.143%
2025-10-06	4.2200	4.4200	4.1900	4.4200	+1.609%	37	3,466	-95.023%
2025-10-03	4.1500	4.5400	4.1500	4.3500	+6.098%	216	3,429	-94.943%
2025-10-02	4.1300	4.2700	4.0800	4.1000	-7.865%	91	3,216	-94.634%
2025-10-01	4.4700	4.5700	4.4500	4.4500	0.000%	439	3,125	-95.056%
2025-09-30	4.5500	4.6200	4.4500	4.4500	-1.111%	42	2,686	-95.056%
2025-09-29	4.5000	4.6000	4.5000	4.5000	-7.216%	25	2,688	-95.111%
2025-09-26	4.8500	4.8500	4.8500	4.8500	+2.105%	5	2,703	-95.464%
2025-09-25	4.7500	4.7500	4.7500	4.7500	+2.151%	5	2,698	-95.368%
2025-09-24	4.6500	4.7500	4.5500	4.6500	-3.326%	32	2,703	-95.269%
2025-09-23	4.7500	4.9500	4.7500	4.8100	+8.090%	14	2,673	-95.426%
2025-09-22	4.4000	4.4500	4.4000	4.4500	-1.766%	13	2,675	-95.056%
2025-09-19	4.7500	4.7500	4.5300	4.5300	-0.440%	175	2,662	-95.143%
2025-09-18	4.9500	4.9500	4.5500	4.5500	-10.079%	6	2,727	-95.165%
2025-09-16	5.2000	5.2000	5.0600	5.0600	-7.156%	7	2,721	-95.652%
2025-09-15	5.4500	5.4500	5.4500	5.4500	-6.838%	11	2,714	-95.963%
2025-09-11	5.7300	5.8500	5.7300	5.8500	0.000%	6	2,703	-96.239%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-6.400%	1	2,699	-96.239%
2025-09-09	6.2000	6.2500	6.2000	6.2500	+3.306%	17	2,699	-96.480%
2025-09-08	5.3500	6.0500	5.3500	6.0500	-0.820%	28	2,699	-96.364%
2025-09-05	6.3500	6.4600	6.1000	6.1000	+1.667%	14	2,701	-96.393%
2025-09-03	5.9500	6.0000	5.9500	6.0000	0.000%	2	2,702	-96.333%
2025-08-26	6.0000	6.0000	6.0000	6.0000	-3.226%	50	2,702	-96.333%
2025-08-25	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,752	-96.452%
2025-08-19	6.2000	6.2000	6.2000	6.2000	+2.479%	1	2,753	-96.452%
2025-08-18	6.0000	6.0500	6.0000	6.0500	+1.681%	2	2,754	-96.364%
2025-08-15	5.9500	5.9500	5.9500	5.9500	+6.250%	1	2,754	-96.303%
2025-08-13	5.6000	5.6000	5.6000	5.6000	+10.891%	1	2,755	-96.071%
2025-08-12	5.0500	5.0500	5.0500	5.0500	+13.483%	5	2,754	-95.644%
2025-08-11	4.4500	4.4500	4.4500	4.4500	-6.118%	8	2,759	-95.056%
2025-08-08	4.8300	4.8300	4.7400	4.7400	-0.211%	2	2,751	-95.359%
2025-08-07	4.7500	4.7500	4.7500	4.7500	-12.037%	2	2,749	-95.368%
2025-08-04	5.4000	5.4000	5.4000	5.4000	0.000%	17	2,749	-95.926%
2025-08-01	5.4000	5.4000	5.4000	5.4000	-3.571%	16	2,732	-95.926%
2025-07-30	5.6000	5.6000	5.6000	5.6000	-5.085%	2	2,716	-96.071%
2025-07-29	5.9000	5.9000	5.9000	5.9000	-2.479%	4	2,715	-96.271%
2025-07-25	6.0000	6.1500	6.0000	6.0500	-19.333%	9	2,711	-96.364%
2025-07-24	7.5000	7.5000	7.5000	7.5000	-0.662%	2	2,702	-97.067%
2025-07-22	7.5500	7.5500	7.5500	7.5500	-6.790%	1	2,704	-97.086%
2025-07-08	8.1000	8.1000	8.1000	8.1000	+1.887%	2	2,703	-97.284%
2025-07-02	7.9500	7.9500	7.9500	7.9500	+9.655%	4	2,705	-97.233%
2025-06-16	7.8100	7.8100	7.2500	7.2500	+2.113%	3	2,701	-96.966%
2025-06-03	7.1000	7.1000	7.1000	7.1000	+0.424%	1	2,702	-96.901%
2025-05-23	7.0700	7.0700	7.0700	7.0700	-12.392%	12	2,709	-96.888%
2025-05-20	8.0700	8.0700	8.0700	8.0700	+2.152%	6	2,709	-97.274%
2025-05-19	7.9000	7.9000	7.9000	7.9000	+0.637%	1	2,709	-97.215%
2025-05-16	7.8500	7.8500	7.8500	7.8500	+1.290%	2	2,708	-97.197%
2025-05-15	7.7500	7.7500	7.7500	7.7500	+4.027%	2	2,709	-97.161%
2025-05-08	7.4500	7.4500	7.4500	7.4500	+0.949%	1	2,711	-97.047%
2025-05-05	7.2500	7.3800	7.2500	7.3800	+5.429%	4	2,712	-97.019%
2025-05-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	2,711	-96.857%
2025-04-30	6.7000	7.0000	6.7000	7.0000	+9.375%	2	2,712	-96.857%
2025-04-24	5.8500	6.4000	5.7000	6.4000	-9.477%	12	2,714	-96.563%
2025-04-22	7.1500	7.1500	7.0700	7.0700	+4.277%	6	2,715	-96.888%
2025-04-16	6.7800	6.7800	6.7800	6.7800	-10.789%	1	2,719	-96.755%
2025-04-15	7.6000	7.6000	7.6000	7.6000	+3.401%	1	2,718	-97.105%
2025-04-14	7.2500	7.3500	7.1500	7.3500	-9.816%	61	2,718	-97.007%
2025-04-09	7.5000	8.1500	7.5000	8.1500	+13.352%	2	2,717	-97.301%
2025-04-07	6.0500	7.1900	6.0500	7.1900	+0.139%	3	2,722	-96.940%
2025-04-04	7.6000	7.9000	7.1800	7.1800	-19.507%	588	2,722	-96.936%
2025-04-02	9.0000	9.0000	8.9200	8.9200	-3.043%	3	2,582	-97.534%
2025-04-01	9.0500	9.2000	9.0000	9.2000	+2.222%	4	2,585	-97.609%
2025-03-31	9.0000	9.0000	9.0000	9.0000	-1.532%	1	2,587	-97.556%
2025-03-28	9.1400	9.1400	9.1400	9.1400	-0.109%	4	2,588	-97.593%
2025-03-25	9.1500	9.1500	9.1500	9.1500	+1.667%	2	2,586	-97.596%
2025-03-21	8.8500	9.0000	8.8500	9.0000	+6.509%	136	2,586	-97.556%
2025-03-18	8.4500	8.4500	8.4500	8.4500	-1.170%	14	2,520	-97.396%
2025-03-17	8.5500	8.5500	8.5500	8.5500	+4.268%	1	2,534	-97.427%
2025-03-14	8.2000	8.2000	8.2000	8.2000	-4.094%	2	2,535	-97.317%
2025-03-11	8.5500	8.5500	8.5500	8.5500	-13.021%	1	2,536	-97.427%
2025-03-10	9.8000	9.8300	9.8000	9.8300	+0.306%	2	2,537	-97.762%
2025-03-07	9.8400	9.8400	9.8000	9.8000	+15.566%	6	2,539	-97.755%
2025-03-06	8.2000	8.5600	8.2000	8.4800	-1.395%	8	2,548	-97.406%
2025-03-04	8.6000	8.6000	8.6000	8.6000	+1.775%	50	2,548	-97.442%
2025-02-28	8.6000	8.6500	8.3000	8.4500	+5.362%	40	2,598	-97.396%
2025-02-26	8.2000	8.2500	8.0200	8.0200	-7.283%	15	2,608	-97.257%
2025-02-25	8.7900	8.7900	8.6500	8.6500	-0.916%	21	2,609	-97.457%
2025-02-24	8.7300	8.7300	8.7300	8.7300	-1.356%	1	2,630	-97.480%
2025-02-21	8.9500	8.9500	8.8500	8.8500	-4.221%	4	2,630	-97.514%
2025-02-20	9.0000	9.3000	9.0000	9.2400	-0.752%	9	2,632	-97.619%
2025-02-19	9.3100	9.3100	9.3100	9.3100	+2.987%	3	2,623	-97.637%
2025-02-18	8.2000	9.0400	8.2000	9.0400	+7.619%	107	2,623	-97.566%
2025-02-14	8.5000	8.5000	8.4000	8.4000	+0.239%	20	2,619	-97.381%
2025-02-13	8.3800	8.3800	8.3800	8.3800	+1.453%	1	2,619	-97.375%
2025-02-12	8.2600	8.2600	8.2600	8.2600	+0.732%	1	2,618	-97.337%
2025-02-11	8.2000	8.2000	8.2000	8.2000	+8.609%	29	2,617	-97.317%
2025-02-07	7.5500	7.5500	7.5500	7.5500	-0.658%	28	2,646	-97.086%
2025-02-06	7.4000	7.6000	7.4000	7.6000	+5.850%	4	2,632	-97.105%
2025-02-05	6.8000	7.1800	6.8000	7.1800	+7.164%	41	2,629	-96.936%
2025-02-04	6.8000	6.8000	6.5500	6.7000	-4.286%	6	2,598	-96.716%
2025-02-03	6.8000	7.0500	6.8000	7.0000	+1.449%	46	2,596	-96.857%
2025-01-31	7.0000	7.3500	6.9000	6.9000	+3.759%	81	2,566	-96.812%
2025-01-30	8.7800	8.7800	6.3500	6.6500	-34.483%	162	2,535	-96.692%
2025-01-28	10.2100	10.3500	10.1500	10.1500	-3.149%	12	2,338	-97.833%
2025-01-27	10.4800	10.4800	10.4800	10.4800	+3.762%	4	2,326	-97.901%
2025-01-24	10.2500	10.2500	9.9800	10.1000	+0.398%	328	2,324	-97.822%
2025-01-23	9.8000	10.0600	9.8000	10.0600	+1.309%	110	2,165	-97.813%
2025-01-22	10.0000	10.0000	9.9300	9.9300	+0.303%	20	2,055	-97.784%
2025-01-21	9.9000	9.9000	9.9000	9.9000	+4.320%	2	2,035	-97.778%
2025-01-17	9.4900	9.4900	9.4900	9.4900	-0.105%	2	2,032	-97.682%
2025-01-15	9.5000	9.5000	9.5000	9.5000	+1.064%	2	2,032	-97.684%
2025-01-14	9.4000	9.4000	9.4000	9.4000	-2.591%	2	2,030	-97.660%
2025-01-13	9.6500	9.6500	9.6500	9.6500	-1.026%	10	2,028	-97.720%
2025-01-10	9.7500	9.7500	9.7500	9.7500	-1.515%	4	2,018	-97.744%
2025-01-07	9.9000	9.9000	9.9000	9.9000	-3.790%	1	2,018	-97.778%
2025-01-06	10.4000	10.6000	10.2900	10.2900	+2.900%	2,002	2,017	-97.862%
2025-01-02	10.0000	10.0000	10.0000	10.0000	-4.398%	2	15	-97.800%
2024-12-27	10.4600	10.4600	10.4600	10.4600	-9.043%	12	13	-97.897%
2024-12-16	11.5000	11.5000	11.5000	11.5000	-2.954%	2	5	-98.087%
2024-12-09	11.8500	11.8500	11.8500	11.8500	-18.557%	2	5	-98.143%
2024-12-02	14.8100	14.8100	14.5500	14.5500	-4.087%	2	3	-98.488%
2024-10-31	15.1700	15.1700	15.1700	15.1700	+14.060%	1	1	-98.550%
2024-10-21	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	-98.346%