Dark

CMCSA20270115C35
CMCSA Jan 15 2027 35.00 Call (CMCSA270115C00035000)
option OPRA

EOD

Sep 16, 2026

0.0600-14.286%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0700	0.0700	0.0600	0.0600	-14.286%	20	11,867	0.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-22.222%	2	11,873	-14.286%
2026-09-14	0.1000	0.1000	0.0800	0.0900	-10.000%	761	11,871	-33.333%
2026-09-11	0.1300	0.1300	0.0900	0.1000	0.000%	13	12,389	-40.000%
2026-09-10	0.1000	0.1100	0.1000	0.1000	-44.444%	44	12,377	-40.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-25.000%	8	12,334	-66.667%
2026-09-02	0.2000	0.2400	0.2000	0.2400	+33.333%	11	12,334	-75.000%
2026-09-01	0.2100	0.2100	0.1800	0.1800	-21.739%	121	12,334	-66.667%
2026-08-28	0.2400	0.2400	0.2300	0.2300	+15.000%	4	12,455	-73.913%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-13.043%	5	12,455	-70.000%
2026-08-26	0.3000	0.3000	0.2300	0.2300	-23.333%	8	12,455	-73.913%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+11.111%	10	12,455	-80.000%
2026-08-24	0.2600	0.4000	0.2600	0.2700	-15.625%	7	12,465	-77.778%
2026-08-19	0.2400	0.3300	0.2400	0.3200	+68.421%	32	12,465	-81.250%
2026-08-18	0.1900	0.1900	0.1900	0.1900	-9.524%	1	12,473	-68.421%
2026-08-17	0.2100	0.2100	0.2100	0.2100	-22.222%	2	12,473	-71.429%
2026-08-14	0.2700	0.2700	0.2700	0.2700	0.000%	48	12,475	-77.778%
2026-08-13	0.2400	0.2700	0.2400	0.2700	+8.000%	20	12,475	-77.778%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+66.667%	2	12,486	-76.000%
2026-08-10	0.2400	0.2500	0.1500	0.1500	-42.308%	3	12,488	-60.000%
2026-08-07	0.2400	0.2600	0.2400	0.2600	+4.000%	34	12,489	-76.923%
2026-08-06	0.2500	0.2600	0.2500	0.2500	+4.167%	20	12,519	-76.000%
2026-08-04	0.2400	0.2400	0.2400	0.2400	+14.286%	6	12,531	-75.000%
2026-08-03	0.2100	0.2100	0.2100	0.2100	+23.529%	12	12,526	-71.429%
2026-07-31	0.1600	0.1700	0.1600	0.1700	+6.250%	4	12,514	-64.706%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-33.333%	2	12,511	-62.500%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+20.000%	1	12,511	-75.000%
2026-07-28	0.1700	0.2000	0.1700	0.2000	+66.667%	8	12,511	-70.000%
2026-07-27	0.1900	0.1900	0.1200	0.1200	0.000%	8	12,511	-50.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	+20.000%	2	12,510	-50.000%
2026-07-23	0.1600	0.1600	0.1000	0.1000	-52.381%	157	12,512	-40.000%
2026-07-22	0.2500	0.2500	0.1900	0.2100	-12.500%	93	12,541	-71.429%
2026-07-21	0.2300	0.2400	0.2100	0.2400	+20.000%	8	12,603	-75.000%
2026-07-20	0.2300	0.2300	0.2000	0.2000	-20.000%	4	12,607	-70.000%
2026-07-17	0.3300	0.3300	0.2500	0.2500	-3.846%	2	12,605	-76.000%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+30.000%	3	12,603	-76.923%
2026-07-15	0.2100	0.2200	0.2000	0.2000	0.000%	7	12,600	-70.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-20.000%	1	12,593	-70.000%
2026-07-13	0.3000	0.3100	0.2500	0.2500	-10.714%	30	12,593	-76.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+33.333%	3	12,578	-78.571%
2026-07-09	0.2000	0.2100	0.2000	0.2100	-12.500%	20	12,575	-71.429%
2026-07-08	0.2200	0.2500	0.2200	0.2400	+14.286%	31	12,575	-75.000%
2026-07-07	0.2700	0.2800	0.2100	0.2100	-4.545%	22	12,580	-71.429%
2026-07-06	0.2300	0.2400	0.2200	0.2200	-12.000%	10	12,591	-72.727%
2026-07-02	0.2100	0.2500	0.2100	0.2500	-16.667%	8	12,593	-76.000%
2026-07-01	0.2500	0.3200	0.2500	0.3000	+7.143%	44	12,593	-80.000%
2026-06-30	0.3300	0.3300	0.2600	0.2800	-22.222%	5	12,582	-78.571%
2026-06-29	0.4200	0.4300	0.3300	0.3600	+111.765%	50	12,577	-83.333%
2026-06-26	0.1500	0.2600	0.1500	0.1700	0.000%	5	12,622	-64.706%
2026-06-25	0.2200	0.2200	0.1700	0.1700	0.000%	8	12,620	-64.706%
2026-06-24	0.2100	0.2100	0.1700	0.1700	-15.000%	13	12,615	-64.706%
2026-06-23	0.1500	0.2000	0.1500	0.2000	+33.333%	2	12,621	-70.000%
2026-06-22	0.1800	0.2500	0.1500	0.1500	-25.000%	34	12,620	-60.000%
2026-06-18	0.1700	0.2000	0.1700	0.2000	+5.263%	3	12,618	-70.000%
2026-06-17	0.2300	0.2300	0.1900	0.1900	-20.833%	12	12,618	-68.421%
2026-06-16	0.4000	0.4000	0.2400	0.2400	-36.842%	58	12,617	-75.000%
2026-06-12	0.3400	0.3800	0.3400	0.3800	0.000%	35	12,561	-84.211%
2026-06-11	0.3800	0.3800	0.3800	0.3800	+5.556%	2	12,536	-84.211%
2026-06-10	0.3600	0.3600	0.3600	0.3600	-2.703%	10	12,534	-83.333%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+5.714%	2	12,534	-83.784%
2026-06-08	0.3700	0.3700	0.3500	0.3500	0.000%	4	12,532	-82.857%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	25	12,534	-82.857%
2026-06-04	0.4000	0.4000	0.3100	0.3500	0.000%	22	12,559	-82.857%
2026-06-03	0.3700	0.3700	0.3500	0.3500	-30.000%	35	12,543	-82.857%
2026-06-02	0.5200	0.5200	0.4700	0.5000	-9.091%	151	12,517	-88.000%
2026-06-01	0.3300	0.9800	0.3300	0.5500	+22.222%	565	12,511	-89.091%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+9.756%	18	12,429	-86.667%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-12.766%	2	12,447	-85.366%
2026-05-27	0.5500	0.5600	0.4700	0.4700	-2.083%	26	12,448	-87.234%
2026-05-26	0.4800	0.4800	0.4600	0.4800	+20.000%	3	12,442	-87.500%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-14.894%	12	12,455	-85.000%
2026-05-21	0.4100	0.4700	0.4100	0.4700	-2.083%	16	12,447	-87.234%
2026-05-20	0.4000	0.4800	0.4000	0.4800	+2.128%	28	12,447	-87.500%
2026-05-19	0.4500	0.4700	0.4500	0.4700	+9.302%	3	12,445	-87.234%
2026-05-18	0.3500	0.4800	0.3500	0.4300	0.000%	4	12,445	-86.047%
2026-05-15	0.5100	0.5100	0.4000	0.4300	-15.686%	7	12,445	-86.047%
2026-05-14	0.4400	0.6500	0.4400	0.5100	+21.429%	192	12,442	-88.235%
2026-05-13	0.3300	0.4400	0.3300	0.4200	+16.667%	10	12,410	-85.714%
2026-05-12	0.4100	0.4200	0.3500	0.3600	-2.703%	75	12,410	-83.333%
2026-05-11	0.3800	0.4200	0.3700	0.3700	-5.128%	12	12,410	-83.784%
2026-05-08	0.4500	0.4900	0.3900	0.3900	-23.529%	25	12,411	-84.615%
2026-05-07	0.5000	0.5400	0.5000	0.5100	+2.000%	26	12,400	-88.235%
2026-05-06	0.5300	0.5900	0.5000	0.5000	-3.846%	12	12,397	-88.000%
2026-05-05	0.6200	0.6200	0.4800	0.5200	-11.864%	40	12,393	-88.462%
2026-05-04	0.5700	0.5900	0.5600	0.5900	-9.231%	4	12,368	-89.831%
2026-05-01	0.6500	0.7200	0.6500	0.6500	+8.333%	16	12,362	-90.769%
2026-04-30	0.5900	0.6000	0.5800	0.6000	0.000%	746	12,362	-90.000%
2026-04-29	0.6300	0.6300	0.5900	0.6000	-10.448%	21	11,699	-90.000%
2026-04-28	0.7300	0.7600	0.6400	0.6700	-12.987%	9	11,694	-91.045%
2026-04-27	0.8200	0.8200	0.7100	0.7700	-3.750%	26	11,691	-92.208%
2026-04-24	1.2500	1.2800	0.8000	0.8000	-58.763%	78	11,688	-92.500%
2026-04-23	1.5000	2.0800	1.5000	1.9400	+61.667%	536	11,620	-96.907%
2026-04-22	0.9700	1.2400	0.9700	1.2000	-12.409%	26	11,625	-95.000%
2026-04-20	1.2000	1.3800	1.2000	1.3700	+11.382%	185	11,604	-95.620%
2026-04-17	1.1000	1.2300	1.1000	1.2300	+7.895%	8	11,626	-95.122%
2026-04-16	0.9100	1.1400	0.9100	1.1400	+31.034%	63	11,619	-94.737%
2026-04-15	0.9000	0.9000	0.8700	0.8700	-1.136%	35	11,638	-93.103%
2026-04-14	0.9000	0.9000	0.8800	0.8800	+12.821%	6	11,608	-93.182%
2026-04-13	0.7500	0.7800	0.7500	0.7800	-3.704%	5	11,608	-92.308%
2026-04-10	0.8500	0.8500	0.8100	0.8100	-13.830%	6	11,609	-92.593%
2026-04-09	0.8400	0.9400	0.8400	0.9400	+10.588%	15	11,608	-93.617%
2026-04-08	0.9400	0.9400	0.8200	0.8500	+2.410%	11	11,608	-92.941%
2026-04-07	0.8500	0.8500	0.8300	0.8300	-3.488%	60	11,608	-92.771%
2026-04-06	0.8600	0.8700	0.8500	0.8600	-22.523%	1,035	11,603	-93.023%
2026-03-31	1.2800	1.2800	1.1100	1.1100	-7.500%	42	10,574	-94.595%
2026-03-30	1.2200	1.2200	1.0600	1.2000	+16.505%	7	10,576	-95.000%
2026-03-27	1.0500	1.0500	1.0000	1.0300	+6.186%	66	10,572	-94.175%
2026-03-26	1.1000	1.1000	0.9700	0.9700	-11.818%	11	10,529	-93.814%
2026-03-25	1.1500	1.1500	1.0700	1.1000	-11.290%	69	10,531	-94.545%
2026-03-24	1.3000	1.3300	1.2400	1.2400	+15.888%	161	10,502	-95.161%
2026-03-23	1.2000	1.2400	1.0700	1.0700	-17.054%	24	10,537	-94.393%
2026-03-20	1.3000	1.3600	1.2900	1.2900	+4.032%	20	10,531	-95.349%
2026-03-19	1.2000	1.2400	1.1600	1.2400	+5.085%	8	10,531	-95.161%
2026-03-18	1.3000	1.3000	1.1200	1.1800	-24.841%	54	10,534	-94.915%
2026-03-17	1.7000	1.7000	1.5700	1.5700	-4.848%	4	10,497	-96.178%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-0.602%	1	10,497	-96.364%
2026-03-12	1.7700	1.7800	1.5700	1.6600	-0.599%	23	10,498	-96.386%
2026-03-11	1.8300	1.8900	1.6700	1.6700	-18.537%	14	10,491	-96.407%
2026-03-10	2.0500	2.0500	2.0500	2.0500	+2.500%	2	10,483	-97.073%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-9.910%	14	10,485	-97.000%
2026-03-05	2.3000	2.3000	2.2200	2.2200	-6.329%	81	10,486	-97.297%
2026-03-04	2.2200	2.3700	2.2200	2.3700	+16.176%	7	10,475	-97.468%
2026-03-03	1.8500	2.0400	1.8500	2.0400	+5.699%	6	10,475	-97.059%
2026-03-02	1.9500	1.9500	1.9300	1.9300	-7.656%	11	10,474	-96.891%
2026-02-27	1.8300	2.0900	1.7700	2.0900	+12.366%	64	10,464	-97.129%
2026-02-26	1.9200	1.9200	1.8600	1.8600	+0.541%	5	10,449	-96.774%
2026-02-25	2.0000	2.0000	1.7400	1.8500	-11.905%	10	10,447	-96.757%
2026-02-24	2.1000	2.1000	2.1000	2.1000	-8.696%	2	10,447	-97.143%
2026-02-23	2.3300	2.3300	2.0500	2.3000	+0.437%	15	10,449	-97.391%
2026-02-18	2.2900	2.3100	2.2500	2.2900	-2.553%	10	10,446	-97.380%
2026-02-17	2.2800	2.4500	2.2400	2.3500	+3.070%	4,835	10,439	-97.447%
2026-02-13	2.2700	2.2800	2.2500	2.2800	-9.524%	13	11,761	-97.368%
2026-02-12	2.7000	2.7000	2.4800	2.5200	-3.448%	154	11,761	-97.619%
2026-02-11	2.5500	2.8000	2.5500	2.6100	+3.571%	34	11,632	-97.701%
2026-02-10	2.2500	2.5500	2.2500	2.5200	+15.596%	228	11,627	-97.619%
2026-02-09	2.0400	2.2000	2.0400	2.1800	0.000%	12	11,574	-97.248%
2026-02-06	2.0600	2.2000	2.0100	2.1800	+9.000%	130	11,571	-97.248%
2026-02-05	1.9600	2.1900	1.9600	2.0000	+2.041%	216	11,494	-97.000%
2026-02-04	1.7400	2.2000	1.7400	1.9600	+8.889%	402	11,489	-96.939%
2026-02-03	1.7100	1.8800	1.6700	1.8000	+9.091%	5,032	11,361	-96.667%
2026-02-02	1.7000	1.7200	1.6500	1.6500	-3.509%	28	6,363	-96.364%
2026-01-30	1.5600	1.7100	1.5000	1.7100	+3.012%	32	6,360	-96.491%
2026-01-29	1.4100	1.8800	1.4100	1.6600	+14.483%	35	6,358	-96.386%
2026-01-28	1.5000	1.5000	1.4500	1.4500	0.000%	7	6,357	-95.862%
2026-01-27	1.4800	1.5100	1.4500	1.4500	-17.143%	46	6,354	-95.862%
2026-01-26	1.7600	1.8000	1.4700	1.7500	+15.894%	96	6,351	-96.571%
2026-01-23	1.3100	1.7100	1.3100	1.5100	-12.717%	12	6,350	-96.026%
2026-01-22	1.6500	1.7300	1.5500	1.7300	+20.139%	65	6,353	-96.532%
2026-01-21	1.2800	1.6000	1.2800	1.4400	+0.699%	186	6,403	-95.833%
2026-01-20	1.3000	1.4400	1.2500	1.4300	+10.000%	90	6,427	-95.804%
2026-01-16	1.4500	1.4500	1.2900	1.3000	-11.565%	104	6,524	-95.385%
2026-01-15	1.7300	1.7300	1.4700	1.4700	+3.521%	691	6,524	-95.918%
2026-01-14	1.5000	1.5100	1.4100	1.4200	-4.698%	75	5,840	-95.775%
2026-01-13	1.6100	1.6500	1.4000	1.4900	-12.353%	279	5,907	-95.973%
2026-01-12	1.6000	1.7800	1.5500	1.7000	+17.241%	4,106	5,629	-96.471%
2026-01-09	1.3300	2.5000	1.3300	1.4500	+1.399%	1,769	1,663	-95.862%
2026-01-08	1.2200	1.4300	1.2100	1.4300	+16.260%	27	178	-95.804%
2026-01-07	1.3500	1.3500	1.2300	1.2300	+8.850%	127	158	-95.122%
2026-01-06	1.3100	1.3100	1.1300	1.1300	-44.878%	43	42	-94.690%
2026-01-02	2.0100	2.0500	2.0100	2.0500	0.000%	7	81,520	-97.073%
2025-12-31	2.0300	2.1100	2.0000	2.0500	-3.302%	196	81,457	-97.073%
2025-12-30	2.0900	2.1200	2.0400	2.1200	+8.718%	28	81,457	-97.170%
2025-12-26	2.0500	2.0500	1.9500	1.9500	-3.941%	35	81,484	-96.923%
2025-12-24	2.2700	2.2700	2.0300	2.0300	+6.842%	3	81,451	-97.044%
2025-12-23	1.8000	2.0000	1.8000	1.9000	-1.042%	43	81,451	-96.842%
2025-12-22	1.8200	2.0700	1.8200	1.9200	-6.796%	8	81,475	-96.875%
2025-12-19	2.2600	2.2600	2.0500	2.0600	-7.623%	124	81,478	-97.087%
2025-12-18	2.1800	2.3900	2.1000	2.2300	-5.106%	30,092	81,358	-97.309%
2025-12-17	2.1000	2.5000	2.0600	2.3500	+11.905%	31,485	51,395	-97.447%
2025-12-16	1.7000	2.1600	1.7000	2.1000	+27.273%	598	23,323	-97.143%
2025-12-15	1.4600	1.6500	1.4500	1.6500	+8.553%	140	23,622	-96.364%
2025-12-12	1.5300	1.5300	1.5200	1.5200	+2.703%	5	23,631	-96.053%
2025-12-11	1.3700	1.4800	1.3500	1.4800	+15.625%	19	23,634	-95.946%
2025-12-10	1.2000	1.2800	1.2000	1.2800	+12.281%	20	23,640	-95.313%
2025-12-09	1.0900	1.1500	1.0900	1.1400	+5.556%	554	23,640	-94.737%
2025-12-08	1.1000	1.1700	1.0800	1.0800	-6.897%	2,582	23,146	-94.444%
2025-12-05	1.4000	1.4100	1.1600	1.1600	-12.121%	75	21,380	-94.828%
2025-12-04	1.4300	1.4300	1.2900	1.3200	-7.692%	32	21,382	-95.455%
2025-12-03	1.3500	1.4300	1.3500	1.4300	+14.400%	5	21,387	-95.804%
2025-12-02	1.1500	1.2500	1.1500	1.2500	+6.838%	75	21,385	-95.200%
2025-12-01	1.1000	1.1700	1.1000	1.1700	+0.862%	25	21,409	-94.872%
2025-11-28	1.1000	1.2000	1.1000	1.1600	+4.505%	11	21,408	-94.828%
2025-11-26	1.1800	1.1800	1.0800	1.1100	-8.264%	22	21,408	-94.595%
2025-11-25	1.2500	1.3100	1.1500	1.2100	+10.000%	2,432	21,408	-95.041%
2025-11-24	1.3300	1.3300	1.1000	1.1000	-23.611%	259	19,068	-94.545%
2025-11-21	1.4800	1.4800	1.3900	1.4400	+11.628%	15	18,894	-95.833%
2025-11-20	1.3200	1.3200	1.2900	1.2900	-5.839%	3	18,902	-95.349%
2025-11-19	1.3700	1.3700	1.3700	1.3700	-10.458%	1	18,901	-95.620%
2025-11-18	1.5300	1.5300	1.5300	1.5300	+9.286%	3	18,901	-96.078%
2025-11-17	1.5400	1.6000	1.4000	1.4000	-17.647%	30	18,901	-95.714%
2025-11-13	1.5500	1.7000	1.5500	1.7000	+13.333%	34	18,881	-96.471%
2025-11-12	1.4400	1.5000	1.4400	1.5000	+11.111%	13	18,881	-96.000%
2025-11-11	1.3800	1.3900	1.3500	1.3500	-2.174%	55	18,825	-95.556%
2025-11-10	1.4300	1.4300	1.3000	1.3800	-4.167%	124	18,825	-95.652%
2025-11-07	1.4500	1.4500	1.3600	1.4400	-11.111%	48	18,801	-95.833%
2025-11-06	1.6200	1.6200	1.6200	1.6200	+0.621%	30	18,777	-96.296%
2025-11-05	1.4700	1.7300	1.4700	1.6100	+6.623%	502	18,777	-96.273%
2025-11-04	1.6000	1.6000	1.3800	1.5100	+5.594%	557	18,802	-96.026%
2025-11-03	1.3100	1.4700	1.3100	1.4300	-8.917%	271	18,539	-95.804%
2025-10-31	1.0400	1.5700	1.0400	1.5700	+19.847%	1,471	18,539	-96.178%
2025-10-30	1.0900	1.5500	1.0900	1.3100	-22.485%	779	18,282	-95.420%
2025-10-29	2.1500	2.1500	1.6900	1.6900	-12.887%	523	17,967	-96.450%
2025-10-28	1.9000	1.9500	1.9000	1.9400	-1.020%	127	17,890	-96.907%
2025-10-27	2.0000	2.0900	1.9000	1.9600	+5.946%	161	17,862	-96.939%
2025-10-24	1.9400	1.9400	1.8500	1.8500	-5.128%	32	17,862	-96.757%
2025-10-23	1.8800	1.9500	1.8800	1.9500	-2.500%	29	17,841	-96.923%
2025-10-22	2.0900	2.1000	1.9200	2.0000	-3.846%	314	17,840	-97.000%
2025-10-21	2.0200	2.0800	2.0000	2.0800	+7.772%	335	17,764	-97.115%
2025-10-20	1.9900	2.0600	1.9000	1.9300	-4.455%	9	17,627	-96.891%
2025-10-17	1.9800	2.0200	1.9000	2.0200	+1.508%	16	17,622	-97.030%
2025-10-15	1.9900	2.0000	1.9500	1.9900	-7.009%	11	17,617	-96.985%
2025-10-14	2.0000	2.1600	2.0000	2.1400	+9.744%	37	17,618	-97.196%
2025-10-13	2.0900	2.0900	1.9500	1.9500	-1.015%	147	17,612	-96.923%
2025-10-10	2.1600	2.1900	1.9700	1.9700	-7.944%	121	17,589	-96.954%
2025-10-09	2.2000	2.2000	2.1400	2.1400	-9.322%	29	17,588	-97.196%
2025-10-08	2.4000	2.4000	2.2600	2.3600	+5.357%	68	17,576	-97.458%
2025-10-07	2.4300	2.4500	2.2400	2.2400	-4.274%	137	17,499	-97.321%
2025-10-06	2.3500	2.3500	2.2000	2.3400	-0.426%	125	17,499	-97.436%
2025-10-03	2.3700	2.4500	2.3000	2.3500	+6.818%	48	17,482	-97.447%
2025-10-02	2.3400	2.3400	2.2000	2.2000	-5.983%	47	17,471	-97.273%
2025-10-01	2.4400	2.4600	2.3400	2.3400	-4.878%	6	17,463	-97.436%
2025-09-30	2.4600	2.4900	2.4400	2.4600	+0.408%	5	17,459	-97.561%
2025-09-29	2.5000	2.5000	2.4500	2.4500	-2.390%	3	17,459	-97.551%
2025-09-25	2.4400	2.5100	2.4400	2.5100	+3.292%	33	17,457	-97.610%
2025-09-24	2.5800	2.5800	2.3300	2.4300	-3.187%	37	17,427	-97.531%
2025-09-23	2.6400	2.7500	2.5100	2.5100	+2.449%	49	17,413	-97.610%
2025-09-22	2.4000	2.4500	2.3900	2.4500	-1.210%	50	17,380	-97.551%
2025-09-19	2.5700	2.6000	2.4200	2.4800	+2.058%	18	17,331	-97.581%
2025-09-18	2.6000	2.6000	2.4300	2.4300	-16.781%	28	17,329	-97.531%
2025-09-17	2.9000	2.9200	2.9000	2.9200	+5.036%	6	17,328	-97.945%
2025-09-16	2.9000	2.9000	2.7000	2.7800	-5.119%	32	17,324	-97.842%
2025-09-15	3.0000	3.0000	2.9300	2.9300	+0.687%	22	17,294	-97.952%
2025-09-12	3.1500	3.1500	2.9100	2.9100	-8.777%	54	17,274	-97.938%
2025-09-10	2.9300	3.1900	2.9300	3.1900	-8.333%	16	17,220	-98.119%
2025-09-05	3.6700	3.6700	3.4800	3.4800	-5.435%	13	17,204	-98.276%
2025-09-04	3.5000	3.6800	3.5000	3.6800	+9.851%	29	17,200	-98.370%
2025-09-03	3.3500	3.3500	3.3500	3.3500	-4.286%	1	17,210	-98.209%
2025-09-02	3.6000	3.6000	3.5000	3.5000	0.000%	8	17,209	-98.286%
2025-08-29	3.4200	3.5000	3.4200	3.5000	+6.061%	2	17,213	-98.286%
2025-08-28	3.2000	3.3000	3.2000	3.3000	-3.790%	10	17,213	-98.182%
2025-08-27	3.4300	3.4300	3.4300	3.4300	-6.027%	10	17,206	-98.251%
2025-08-22	3.6300	3.7000	3.6000	3.6500	+8.955%	37	17,206	-98.356%
2025-08-21	3.2500	3.3500	3.2500	3.3500	+4.688%	36	17,220	-98.209%
2025-08-20	3.1900	3.2000	3.1900	3.2000	-6.706%	25	17,253	-98.125%
2025-08-19	3.4700	3.4700	3.4300	3.4300	+1.479%	12	17,228	-98.251%
2025-08-18	3.3800	3.3800	3.3800	3.3800	-0.588%	1	17,229	-98.225%
2025-08-15	3.3000	3.4000	3.3000	3.4000	+9.677%	23	17,229	-98.235%
2025-08-13	2.9400	3.1000	2.9400	3.1000	+13.553%	16	17,231	-98.065%
2025-08-12	2.8000	2.8000	2.7300	2.7300	+13.278%	3	17,227	-97.802%
2025-08-11	2.4000	2.4100	2.3000	2.4100	-7.663%	23	17,227	-97.510%
2025-08-08	2.6200	2.6200	2.6100	2.6100	-0.382%	4	17,216	-97.701%
2025-08-07	2.5000	2.6200	2.5000	2.6200	-4.029%	55	17,213	-97.710%
2025-08-06	2.8400	2.8400	2.7300	2.7300	-5.862%	10	17,160	-97.802%
2025-08-05	2.9700	2.9700	2.9000	2.9000	-2.357%	24	17,155	-97.931%
2025-08-04	2.5500	3.0500	2.5500	2.9700	-4.194%	18	17,155	-97.980%
2025-08-01	3.0500	3.1000	3.0000	3.1000	+1.639%	60	17,142	-98.065%
2025-07-30	3.2300	3.3000	3.0500	3.0500	-1.613%	13	17,089	-98.033%
2025-07-29	3.3000	3.3100	3.1000	3.1000	-10.145%	6	17,082	-98.065%
2025-07-28	3.4900	3.5500	3.3600	3.4500	-4.167%	28	17,076	-98.261%
2025-07-25	3.7000	3.7000	3.5000	3.6000	-25.311%	17	17,048	-98.333%
2025-07-23	4.8500	4.8500	4.8200	4.8200	+5.934%	3	17,041	-98.755%
2025-07-22	4.5500	4.5500	4.5500	4.5500	+9.639%	2	17,041	-98.681%
2025-07-21	4.1500	4.1500	4.1500	4.1500	+2.469%	1	17,039	-98.554%
2025-07-18	4.1500	4.1500	4.0500	4.0500	-3.800%	8	17,039	-98.519%
2025-07-17	4.2100	4.2100	4.2100	4.2100	+6.582%	1	17,033	-98.575%
2025-07-16	4.1500	4.1500	3.9500	3.9500	-8.140%	18	17,034	-98.481%
2025-07-15	4.5500	4.5500	4.3000	4.3000	-10.417%	27	17,030	-98.605%
2025-07-14	4.8000	4.8000	4.8000	4.8000	+7.865%	2	17,028	-98.750%
2025-07-11	4.5800	4.5800	4.4500	4.4500	-8.247%	4	17,026	-98.652%
2025-07-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	17,023	-98.763%
2025-07-09	4.8000	4.8500	4.8000	4.8500	+1.042%	102	17,023	-98.763%
2025-07-07	4.8500	4.9000	4.8000	4.8000	-10.112%	531	17,023	-98.750%
2025-07-03	5.3400	5.3400	5.3400	5.3400	+0.945%	1	17,022	-98.876%
2025-07-01	5.3000	5.3000	5.2900	5.2900	+15.755%	21	17,022	-98.866%
2025-06-27	4.5500	4.7000	4.5500	4.5700	+1.556%	74	17,013	-98.687%
2025-06-26	4.5000	4.5000	4.5000	4.5000	+3.448%	1	17,001	-98.667%
2025-06-20	4.3500	4.3500	4.3500	4.3500	-6.250%	40	17,001	-98.621%
2025-06-16	4.6400	4.6400	4.6400	4.6400	+3.111%	1	17,001	-98.707%
2025-06-03	4.2500	4.5000	4.2500	4.5000	+4.651%	101	17,001	-98.667%
2025-05-30	4.3000	4.3500	4.3000	4.3000	-6.725%	180	17,001	-98.605%
2025-05-28	4.6100	4.6100	4.6100	4.6100	+1.319%	2	17,001	-98.698%
2025-05-23	4.8400	4.8400	4.5500	4.5500	-9.000%	160	17,002	-98.681%
2025-05-16	5.0500	5.0500	5.0000	5.0000	+8.696%	10	17,003	-98.800%
2025-05-14	4.2000	4.6000	4.2000	4.6000	-4.366%	6	17,003	-98.696%
2025-05-12	4.8100	4.8100	4.8100	4.8100	+5.714%	1	16,999	-98.753%
2025-05-09	4.3000	4.5500	4.3000	4.5500	+1.111%	16	16,999	-98.681%
2025-05-06	4.6000	4.6000	4.5000	4.5000	-3.846%	95	16,996	-98.667%
2025-05-05	4.6800	4.6800	4.6800	4.6800	+20.000%	7	16,996	-98.718%
2025-05-01	3.9000	3.9000	3.9000	3.9000	-8.235%	1	16,996	-98.462%
2025-04-29	4.2500	4.2500	4.2500	4.2500	+0.473%	1	16,996	-98.588%
2025-04-28	4.2300	4.2300	4.2300	4.2300	+4.444%	1	16,997	-98.582%
2025-04-25	4.0500	4.0500	4.0500	4.0500	+0.998%	8	16,997	-98.519%
2025-04-24	3.3900	4.0100	3.3200	4.0100	-17.320%	16	16,997	-98.504%
2025-04-23	4.8500	4.8500	4.8500	4.8500	+14.657%	1	16,997	-98.763%
2025-04-21	4.2300	4.2300	4.2300	4.2300	-9.032%	3,500	16,997	-98.582%
2025-04-17	4.5000	4.6500	4.0500	4.6500	+6.897%	17,558	18,425	-98.710%
2025-04-16	4.7000	4.7000	4.3500	4.3500	-11.943%	36	18,425	-98.621%
2025-04-15	4.9400	4.9400	4.9400	4.9400	+1.230%	6	18,420	-98.785%
2025-04-14	4.7500	4.8800	4.7500	4.8800	+2.737%	6	18,414	-98.770%
2025-04-11	4.4500	4.7500	4.4500	4.7500	+2.814%	6	18,409	-98.737%
2025-04-10	5.1600	5.1600	4.6200	4.6200	-13.645%	71	18,409	-98.701%
2025-04-09	4.4500	5.4500	4.4500	5.3500	+11.458%	466	18,399	-98.879%
2025-04-08	5.0000	5.0000	4.8000	4.8000	+1.695%	13	17,953	-98.750%
2025-04-07	4.4600	4.7200	4.4600	4.7200	+1.944%	20	17,942	-98.729%
2025-04-04	5.1000	5.1000	4.6300	4.6300	-20.172%	4	17,943	-98.704%
2025-04-03	5.6700	5.8500	5.6000	5.8000	-3.974%	16	17,943	-98.966%
2025-04-02	6.0000	6.0400	5.9000	6.0400	-3.205%	4	17,959	-99.007%
2025-04-01	6.2000	6.2700	6.2000	6.2400	+5.763%	10	17,962	-99.038%
2025-03-31	5.9000	5.9000	5.9000	5.9000	-3.752%	6	17,972	-98.983%
2025-03-28	6.1000	6.1300	6.1000	6.1300	-9.185%	44	17,966	-99.021%
2025-03-26	6.4500	6.7500	6.4500	6.7500	+7.143%	3	17,948	-99.111%
2025-03-25	6.1000	6.3000	6.1000	6.3000	+3.279%	5	17,950	-99.048%
2025-03-24	6.2700	6.2700	6.1000	6.1000	+0.494%	6	17,955	-99.016%
2025-03-21	6.0800	6.0800	6.0700	6.0700	+1.167%	6	17,959	-99.012%
2025-03-20	6.0000	6.0000	6.0000	6.0000	+5.263%	1	17,962	-99.000%
2025-03-18	5.7000	5.7000	5.7000	5.7000	-3.716%	1	17,962	-98.947%
2025-03-17	5.9200	5.9200	5.9200	5.9200	+6.667%	2	17,963	-98.986%
2025-03-14	5.2600	5.5500	5.2600	5.5500	+6.731%	16	17,961	-98.919%
2025-03-13	5.9000	5.9000	5.2000	5.2000	-3.704%	6	17,972	-98.846%
2025-03-12	5.4000	5.4000	5.4000	5.4000	-8.475%	15	17,972	-98.889%
2025-03-11	5.8000	5.9000	5.8000	5.9000	-11.940%	11	17,967	-98.983%
2025-03-10	6.9700	6.9700	6.6500	6.7000	-3.597%	4	17,975	-99.104%
2025-03-07	6.4000	7.0000	6.4000	6.9500	+13.934%	72	17,979	-99.137%
2025-03-06	5.7900	6.1000	5.7600	6.1000	+11.927%	16	18,015	-99.016%
2025-03-05	5.4500	5.4500	5.4500	5.4500	-7.627%	1	18,028	-98.899%
2025-03-04	6.0000	6.1000	5.9000	5.9000	+2.609%	18	18,029	-98.983%
2025-03-03	5.8000	5.9500	5.7500	5.7500	+0.349%	17	18,035	-98.957%
2025-02-28	5.8000	5.9500	5.7300	5.7300	+3.617%	92	18,045	-98.953%
2025-02-27	5.5300	5.5300	5.5300	5.5300	+0.545%	1	18,068	-98.915%
2025-02-26	5.5200	5.5200	5.5000	5.5000	-7.563%	11	18,069	-98.909%
2025-02-25	6.2000	6.3500	5.9500	5.9500	-3.252%	27	18,059	-98.992%
2025-02-24	6.4500	6.5000	6.1000	6.1500	+1.151%	31	18,086	-99.024%
2025-02-21	6.2000	6.3500	6.0800	6.0800	-1.138%	44	18,092	-99.013%
2025-02-20	6.3000	6.3000	6.1500	6.1500	-1.600%	4	18,096	-99.024%
2025-02-19	6.3000	6.4000	6.2500	6.2500	+0.160%	11	18,100	-99.040%
2025-02-18	5.5000	6.2500	5.5000	6.2400	+9.859%	32	18,109	-99.038%
2025-02-14	5.9000	5.9000	5.6800	5.6800	-1.217%	314	18,273	-98.944%
2025-02-13	5.6000	5.8500	5.6000	5.7500	+3.604%	54	18,273	-98.957%
2025-02-12	5.5000	5.8500	5.5000	5.5500	+7.143%	18,189	18,270	-98.919%
2025-02-10	5.1500	5.1800	5.1500	5.1800	+3.600%	5	1,164	-98.842%
2025-02-06	4.7500	5.0300	4.7500	5.0000	+5.263%	106	1,163	-98.800%
2025-02-05	4.5500	4.7500	4.5500	4.7500	+4.396%	40	1,261	-98.737%
2025-02-04	4.4100	4.6000	4.3100	4.5500	-1.728%	27	1,277	-98.681%
2025-02-03	2.7600	4.8000	2.7600	4.6300	-2.321%	12	1,257	-98.704%
2025-01-31	4.7000	4.8500	4.5100	4.7400	+10.233%	214	1,254	-98.734%
2025-01-30	5.0000	5.0000	4.1000	4.3000	-38.571%	1,267	1,195	-98.605%
2025-01-22	6.9900	7.0000	6.9700	7.0000	-0.709%	4	109	-99.143%
2025-01-21	7.0300	7.0500	7.0300	7.0500	+4.444%	2	105	-99.149%
2025-01-16	6.7200	6.7500	6.7200	6.7500	-1.890%	9	104	-99.111%
2025-01-10	6.8800	6.8800	6.8800	6.8800	-3.506%	2	96	-99.128%
2025-01-07	7.1300	7.1300	7.1300	7.1300	-4.806%	1	96	-99.158%
2025-01-02	7.4900	7.4900	7.4900	7.4900	-0.133%	5	95	-99.199%
2024-12-27	7.5000	7.5000	7.5000	7.5000	-4.459%	6	90	-99.200%
2024-12-20	8.3800	8.3800	7.8500	7.8500	-5.422%	7	87	-99.236%
2024-12-16	8.3000	8.3000	8.3000	8.3000	0.000%	70	133	-99.277%
2024-12-09	8.7700	8.7700	8.1900	8.3000	-24.477%	82	133	-99.277%
2024-11-20	10.9900	10.9900	10.9900	10.9900	+14.479%	1	51	-99.454%
2024-10-21	9.6000	9.6000	9.6000	9.6000	-2.041%	50	50	-99.375%
2024-09-24	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-99.388%