Dark

CMCSA20270115C45
CMCSA Jan 15 2027 45.00 Call (CMCSA270115C00045000)
option OPRA

EOD

Jul 20, 2026

0.0200-33.333%(-0.0100)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0300	0.0300	0.0200	0.0200	-33.333%	348	5,015	0.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	2	4,870	-33.333%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+50.000%	1	4,869	-33.333%
2026-07-15	0.0400	0.0400	0.0200	0.0200	0.000%	4	4,869	0.000%
2026-07-06	0.0200	0.0300	0.0200	0.0200	-33.333%	121	4,869	0.000%
2026-06-30	0.0500	0.0500	0.0300	0.0300	+200.000%	122	4,777	-33.333%
2026-06-26	0.0100	0.0100	0.0100	0.0100	-66.667%	152	4,819	+100.000%
2026-06-22	0.0500	0.0500	0.0300	0.0300	0.000%	60	4,826	-33.333%
2026-06-18	0.0400	0.0400	0.0300	0.0300	-25.000%	7	4,826	-33.333%
2026-06-17	0.0300	0.0400	0.0200	0.0400	-33.333%	150	4,826	-50.000%
2026-06-15	0.0600	0.0600	0.0600	0.0600	0.000%	136	4,784	-66.667%
2026-06-12	0.0600	0.0600	0.0600	0.0600	0.000%	35	4,648	-66.667%
2026-06-10	0.0600	0.0600	0.0600	0.0600	+20.000%	31	4,621	-66.667%
2026-06-08	0.0500	0.0500	0.0500	0.0500	-16.667%	128	4,590	-60.000%
2026-06-05	0.0600	0.0600	0.0600	0.0600	+20.000%	53	4,462	-66.667%
2026-06-04	0.0700	0.0700	0.0500	0.0500	0.000%	144	4,409	-60.000%
2026-06-03	0.0800	0.0800	0.0500	0.0500	-44.444%	794	4,273	-60.000%
2026-06-02	0.0900	0.0900	0.0800	0.0900	+28.571%	135	3,563	-77.778%
2026-06-01	0.1000	0.1000	0.0500	0.0700	0.000%	134	3,511	-71.429%
2026-05-29	0.0700	0.0700	0.0700	0.0700	0.000%	16	3,411	-71.429%
2026-05-28	0.0700	0.0700	0.0700	0.0700	0.000%	22	3,395	-71.429%
2026-05-27	0.0700	0.0700	0.0700	0.0700	+16.667%	88	3,381	-71.429%
2026-05-19	0.0900	0.1000	0.0600	0.0600	0.000%	215	3,297	-66.667%
2026-05-18	0.0800	0.0800	0.0600	0.0600	-25.000%	148	2,950	-66.667%
2026-05-14	0.0700	0.0900	0.0700	0.0800	+33.333%	120	2,950	-75.000%
2026-05-13	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,850	-66.667%
2026-05-12	0.0300	0.0300	0.0300	0.0300	-57.143%	1	2,850	-33.333%
2026-05-07	0.0700	0.0700	0.0700	0.0700	+16.667%	192	2,850	-71.429%
2026-05-06	0.0600	0.0600	0.0500	0.0600	0.000%	12	2,658	-66.667%
2026-05-05	0.0700	0.0700	0.0400	0.0600	-25.000%	934	2,648	-66.667%
2026-05-04	0.1000	0.1000	0.0700	0.0800	0.000%	444	1,828	-75.000%
2026-05-01	0.0800	0.0800	0.0800	0.0800	+14.286%	18	1,507	-75.000%
2026-04-30	0.0700	0.0700	0.0700	0.0700	+40.000%	34	1,507	-71.429%
2026-04-29	0.0600	0.0600	0.0500	0.0500	-37.500%	10	1,481	-60.000%
2026-04-28	0.0800	0.0800	0.0800	0.0800	-20.000%	518	1,481	-75.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	-9.091%	18	965	-80.000%
2026-04-24	0.2000	0.2000	0.1100	0.1100	-64.516%	22	965	-81.818%
2026-04-23	0.3500	0.3500	0.3100	0.3100	+93.750%	151	946	-93.548%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-20.000%	25	841	-87.500%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+33.333%	2	816	-90.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+25.000%	1	816	-86.667%
2026-04-16	0.1200	0.1200	0.1200	0.1200	+20.000%	55	815	-83.333%
2026-04-07	0.1000	0.1000	0.1000	0.1000	0.000%	2	762	-80.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-28.571%	1	760	-80.000%
2026-03-27	0.1500	0.1500	0.1400	0.1400	+7.692%	53	759	-85.714%
2026-03-26	0.1300	0.1300	0.1300	0.1300	-7.143%	5	719	-84.615%
2026-03-24	0.1400	0.1400	0.1400	0.1400	-6.667%	1	714	-85.714%
2026-03-23	0.1700	0.1700	0.1500	0.1500	-31.818%	103	714	-86.667%
2026-03-20	0.2200	0.2200	0.2200	0.2200	0.000%	18	660	-90.909%
2026-03-19	0.2200	0.2200	0.2200	0.2200	-29.032%	2	642	-90.909%
2026-03-17	0.3100	0.3100	0.3100	0.3100	+10.714%	9	642	-93.548%
2026-03-16	0.2800	0.2800	0.2800	0.2800	-20.000%	345	633	-92.857%
2026-03-13	0.4900	0.4900	0.3500	0.3500	+16.667%	18	291	-94.286%
2026-03-12	0.3000	0.3000	0.3000	0.3000	-9.091%	3	274	-93.333%
2026-03-11	0.3800	0.4200	0.3300	0.3300	-15.385%	127	271	-93.939%
2026-03-09	0.3900	0.3900	0.3900	0.3900	0.000%	1	286	-94.872%
2026-03-06	0.3900	0.3900	0.3900	0.3900	-18.750%	1	285	-94.872%
2026-03-04	0.3900	0.4800	0.3800	0.4800	+17.073%	35	284	-95.833%
2026-03-03	0.3900	0.4100	0.3900	0.4100	+2.500%	56	262	-95.122%
2026-03-02	0.3800	0.4000	0.3800	0.4000	-2.439%	21	304	-95.000%
2026-02-27	0.3700	0.4100	0.3700	0.4100	+2.500%	2	283	-95.122%
2026-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	283	-95.000%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-2.439%	55	282	-95.000%
2026-02-20	0.4500	0.4500	0.4100	0.4100	-10.870%	41	242	-95.122%
2026-02-18	0.4600	0.4600	0.4600	0.4600	-6.122%	35	214	-95.652%
2026-02-12	0.4900	0.5400	0.4800	0.4900	-19.672%	17	179	-95.918%
2026-02-11	0.6000	0.6200	0.6000	0.6100	+24.490%	12	167	-96.721%
2026-02-10	0.5300	0.5300	0.4900	0.4900	+2.083%	91	160	-95.918%
2026-02-09	0.4800	0.4800	0.4800	0.4800	-4.000%	5	69	-95.833%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-23.077%	64	64	-96.000%
2025-12-31	0.6500	0.6500	0.6500	0.6500	+4.839%	1	87,079	-96.923%
2025-12-29	0.6200	0.6200	0.6200	0.6200	+8.772%	72	87,079	-96.774%
2025-12-26	0.5700	0.5700	0.5700	0.5700	0.000%	1	87,077	-96.491%
2025-12-24	0.5700	0.5700	0.5700	0.5700	-9.524%	1	87,076	-96.491%
2025-12-23	0.5500	0.6300	0.5500	0.6300	+12.500%	3	87,076	-96.825%
2025-12-22	0.5800	0.5800	0.5600	0.5600	-9.677%	21	87,076	-96.429%
2025-12-19	0.7100	0.7100	0.5500	0.6200	-8.824%	5	87,095	-96.774%
2025-12-18	0.6900	0.6900	0.6700	0.6800	+4.615%	9	87,096	-97.059%
2025-12-17	0.5900	0.7000	0.5800	0.6500	+6.557%	58	87,095	-96.923%
2025-12-16	0.6000	0.6200	0.5500	0.6100	+27.083%	262	87,102	-96.721%
2025-12-15	0.4100	0.4800	0.4100	0.4800	+17.073%	971	87,110	-95.833%
2025-12-12	0.4300	0.4300	0.4100	0.4100	-2.381%	23	87,114	-95.122%
2025-12-11	0.4300	0.4800	0.4200	0.4200	0.000%	13	87,113	-95.238%
2025-12-10	0.3200	0.4200	0.3200	0.4200	+35.484%	99	87,116	-95.238%
2025-12-09	0.3000	0.3100	0.2900	0.3100	+6.897%	23	87,142	-93.548%
2025-12-08	0.2800	0.3200	0.2800	0.2900	+38.095%	35	87,130	-93.103%
2025-12-05	0.3400	0.3400	0.2100	0.2100	-48.780%	4	87,131	-90.476%
2025-12-03	0.4000	0.4100	0.3900	0.4100	+32.258%	120	87,133	-95.122%
2025-12-01	0.3100	0.3100	0.3100	0.3100	+6.897%	5	87,130	-93.548%
2025-11-28	0.2900	0.2900	0.2900	0.2900	-3.333%	3	87,126	-93.103%
2025-11-26	0.3000	0.3000	0.3000	0.3000	0.000%	10	87,126	-93.333%
2025-11-25	0.3100	0.3300	0.2900	0.3000	+42.857%	89	87,126	-93.333%
2025-11-24	0.3100	0.3100	0.2100	0.2100	-41.667%	1,032	87,131	-90.476%
2025-11-21	0.3600	0.3600	0.3400	0.3600	+5.882%	26	86,128	-94.444%
2025-11-20	0.3400	0.3400	0.3400	0.3400	-10.526%	1,302	86,110	-94.118%
2025-11-19	0.3600	0.4300	0.3500	0.3800	+11.765%	109	84,987	-94.737%
2025-11-18	0.3800	0.3800	0.3200	0.3400	-2.857%	3,881	85,093	-94.118%
2025-11-17	0.3700	0.3700	0.3500	0.3500	-5.405%	195	82,634	-94.286%
2025-11-14	0.4000	0.4000	0.3700	0.3700	-11.905%	3	82,578	-94.595%
2025-11-13	0.4300	0.4400	0.4200	0.4200	0.000%	93	82,580	-95.238%
2025-11-12	0.3800	0.4200	0.3800	0.4200	+13.514%	13	82,491	-95.238%
2025-11-11	0.3600	0.3900	0.3600	0.3700	+5.714%	64	82,475	-94.595%
2025-11-10	0.3600	0.3600	0.3500	0.3500	-5.405%	91	82,475	-94.286%
2025-11-07	0.3900	0.3900	0.3600	0.3700	-19.565%	85	82,422	-94.595%
2025-11-05	0.4700	0.4700	0.4200	0.4600	+4.545%	7	82,364	-95.652%
2025-11-04	0.4000	0.5000	0.4000	0.4400	+7.317%	10	82,362	-95.455%
2025-11-03	0.4800	0.4800	0.4100	0.4100	-10.870%	25	82,338	-95.122%
2025-10-31	0.3100	0.4600	0.3100	0.4600	+35.294%	151	82,338	-95.652%
2025-10-30	0.3800	0.4200	0.3300	0.3400	-27.660%	2,999	82,205	-94.118%
2025-10-29	0.5100	0.5400	0.4700	0.4700	-9.615%	1,559	81,891	-95.745%
2025-10-28	0.5200	0.5500	0.5200	0.5200	-1.887%	1,221	80,490	-96.154%
2025-10-27	0.5600	0.5700	0.5100	0.5300	+3.922%	846	79,187	-96.226%
2025-10-24	0.5500	0.5500	0.5100	0.5100	-1.923%	659	79,187	-96.078%
2025-10-23	0.5200	0.5200	0.5200	0.5200	0.000%	11	78,990	-96.154%
2025-10-22	0.5300	0.5500	0.5200	0.5200	-8.772%	517	78,989	-96.154%
2025-10-21	0.5500	0.5700	0.5200	0.5700	+9.615%	2,054	78,959	-96.491%
2025-10-20	0.5400	0.5400	0.5100	0.5200	-5.455%	2,818	78,955	-96.154%
2025-10-17	0.5800	0.6400	0.5500	0.5500	-1.786%	7	77,012	-96.364%
2025-10-16	0.5700	0.5800	0.5400	0.5600	-1.754%	1,434	77,005	-96.429%
2025-10-15	0.6600	0.6600	0.5500	0.5700	-8.065%	1,692	75,967	-96.491%
2025-10-14	0.5800	0.6200	0.5800	0.6200	+8.772%	70	74,418	-96.774%
2025-10-13	0.6100	0.7000	0.5600	0.5700	0.000%	1,478	74,417	-96.491%
2025-10-10	0.5800	0.5800	0.5600	0.5700	+1.786%	509	73,269	-96.491%
2025-10-09	0.6500	0.6500	0.5500	0.5600	-8.197%	1,917	72,953	-96.429%
2025-10-08	0.6000	0.6200	0.5900	0.6100	+3.390%	541	71,054	-96.721%
2025-10-07	0.6400	0.6500	0.5900	0.5900	-9.231%	1,541	69,502	-96.610%
2025-10-06	0.5700	0.6500	0.5700	0.6500	+4.839%	1,015	69,502	-96.923%
2025-10-03	0.6500	0.6700	0.6000	0.6200	+6.897%	778	68,492	-96.774%
2025-10-02	0.6300	0.6300	0.5700	0.5800	-12.121%	4,667	68,176	-96.552%
2025-10-01	0.6300	0.6600	0.6300	0.6600	+4.762%	650	63,812	-96.970%
2025-09-30	0.6400	0.6500	0.6300	0.6300	-7.353%	79	63,168	-96.825%
2025-09-25	0.7100	0.7100	0.6300	0.6800	+4.615%	1,005	63,096	-97.059%
2025-09-24	0.6500	0.6500	0.6200	0.6500	0.000%	30	62,094	-96.923%
2025-09-23	0.7100	0.7100	0.6500	0.6500	+4.839%	410	62,070	-96.923%
2025-09-22	0.7000	0.7000	0.6000	0.6200	-4.615%	99	61,961	-96.774%
2025-09-19	0.7000	0.7000	0.6300	0.6500	+1.563%	509	61,957	-96.923%
2025-09-18	0.6500	0.6800	0.6400	0.6400	-12.329%	38	61,579	-96.875%
2025-09-17	0.7700	0.7700	0.7300	0.7300	+4.286%	22	61,576	-97.260%
2025-09-16	0.7500	0.7500	0.7000	0.7000	-11.392%	3	61,554	-97.143%
2025-09-15	0.7900	0.7900	0.7900	0.7900	-2.469%	22	61,553	-97.468%
2025-09-12	0.8300	0.8300	0.8100	0.8100	-2.410%	3	61,553	-97.531%
2025-09-11	0.8500	0.8500	0.8300	0.8300	+3.750%	50	61,550	-97.590%
2025-09-10	0.8000	0.8000	0.8000	0.8000	-5.882%	3	61,550	-97.500%
2025-09-09	0.8300	0.8500	0.8300	0.8500	-10.526%	590	61,549	-97.647%
2025-09-08	0.9000	0.9500	0.9000	0.9500	-1.042%	110	61,370	-97.895%
2025-09-05	0.9800	0.9800	0.9600	0.9600	-2.041%	51	61,368	-97.917%
2025-09-04	1.0000	1.0100	0.9400	0.9800	+4.255%	1,098	61,332	-97.959%
2025-09-02	0.9100	0.9600	0.9100	0.9400	+8.046%	4	61,334	-97.872%
2025-08-28	0.8900	0.8900	0.8300	0.8700	-9.375%	18	61,334	-97.701%
2025-08-27	0.8700	0.9600	0.8700	0.9600	+6.667%	45	61,329	-97.917%
2025-08-26	0.9000	0.9000	0.9000	0.9000	-6.250%	1	61,284	-97.778%
2025-08-25	0.9600	0.9600	0.9600	0.9600	0.000%	1	61,283	-97.917%
2025-08-19	1.0000	1.0000	0.9000	0.9600	+12.941%	149	61,282	-97.917%
2025-08-18	0.8500	0.8800	0.8500	0.8500	-2.299%	33	61,283	-97.647%
2025-08-15	0.8500	0.8700	0.8500	0.8700	+7.407%	3	61,268	-97.701%
2025-08-14	0.8200	0.8300	0.8100	0.8100	+3.846%	94	61,269	-97.531%
2025-08-13	0.7800	0.7800	0.7800	0.7800	+11.429%	2	61,270	-97.436%
2025-08-12	0.6500	0.7000	0.6500	0.7000	+18.644%	52	61,268	-97.143%
2025-08-11	0.6000	0.6300	0.5700	0.5900	-9.231%	3,083	61,269	-96.610%
2025-08-08	0.6300	0.6700	0.6300	0.6500	0.000%	1,013	58,257	-96.923%
2025-08-07	0.6700	0.6700	0.6000	0.6500	0.000%	2,018	57,254	-96.923%
2025-08-06	0.6900	0.7000	0.6500	0.6500	-7.143%	3,073	55,253	-96.923%
2025-08-05	0.8100	0.8100	0.7000	0.7000	-9.091%	3,002	52,180	-97.143%
2025-08-04	0.8000	0.8000	0.7500	0.7700	-3.750%	9,553	49,242	-97.403%
2025-08-01	0.9100	0.9100	0.7800	0.8000	-9.091%	1,617	41,297	-97.500%
2025-07-31	0.9000	0.9000	0.8600	0.8800	+6.024%	545	39,701	-97.727%
2025-07-30	0.8900	0.9300	0.7900	0.8300	0.000%	142	39,311	-97.590%
2025-07-29	0.9100	0.9400	0.8300	0.8300	-14.433%	5,124	39,273	-97.590%
2025-07-28	0.9300	0.9800	0.9300	0.9700	+1.042%	12	36,341	-97.938%
2025-07-25	1.0700	1.0700	0.9000	0.9600	-27.820%	4,259	36,334	-97.917%
2025-07-24	1.4800	1.4800	1.3300	1.3300	-7.639%	298	32,123	-98.496%
2025-07-23	1.3500	1.4400	1.3500	1.4400	+11.628%	9	32,119	-98.611%
2025-07-22	1.2900	1.2900	1.2900	1.2900	+2.381%	3	32,119	-98.450%
2025-07-21	1.2000	1.2600	1.2000	1.2600	+6.780%	2	32,118	-98.413%
2025-07-18	1.2000	1.2000	1.1500	1.1800	-1.667%	2,030	32,117	-98.305%
2025-07-17	1.1700	1.2000	1.1500	1.2000	+1.695%	1,006	30,087	-98.333%
2025-07-16	1.2000	1.2500	1.1500	1.1800	-5.600%	3,565	29,085	-98.305%
2025-07-15	1.4000	1.4200	1.2500	1.2500	-9.420%	1,698	25,588	-98.400%
2025-07-14	1.3500	1.4400	1.3300	1.3800	+2.222%	517	23,968	-98.551%
2025-07-11	1.4000	1.4000	1.3500	1.3500	-11.184%	1,223	23,451	-98.519%
2025-07-09	1.5200	1.6300	1.5100	1.5200	+4.110%	186	22,350	-98.684%
2025-07-07	1.6100	1.6100	1.4600	1.4600	0.000%	115	22,293	-98.630%
2025-06-30	1.4600	1.4600	1.4600	1.4600	+8.148%	3	22,395	-98.630%
2025-06-26	1.4000	1.4000	1.3500	1.3500	-4.930%	800	22,392	-98.519%
2025-06-25	1.4500	1.4500	1.3500	1.4200	-5.333%	1,426	21,592	-98.592%
2025-06-24	1.5000	1.5000	1.5000	1.5000	+11.111%	400	20,379	-98.667%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-3.571%	400	19,979	-98.519%
2025-06-18	1.4500	1.4500	1.4000	1.4000	-4.762%	800	18,779	-98.571%
2025-06-17	1.5500	1.5500	1.4700	1.4700	-5.161%	404	18,779	-98.639%
2025-06-16	1.5500	1.5500	1.5500	1.5500	-8.284%	405	18,378	-98.710%
2025-06-13	1.6300	1.6900	1.6300	1.6900	+5.625%	10	17,973	-98.817%
2025-06-12	1.6000	1.6000	1.6000	1.6000	+10.345%	393	17,973	-98.750%
2025-06-10	1.4500	1.4500	1.4500	1.4500	0.000%	17	17,580	-98.621%
2025-06-09	1.5000	1.5000	1.4500	1.4500	0.000%	408	17,563	-98.621%
2025-06-05	1.4500	1.4500	1.4500	1.4500	-12.651%	1	17,155	-98.621%
2025-06-03	1.5000	1.6600	1.4500	1.6600	+18.571%	4,290	17,154	-98.795%
2025-06-02	1.4300	1.4300	1.4000	1.4000	0.000%	780	13,437	-98.571%
2025-05-29	1.5500	1.5500	1.3000	1.4000	-30.000%	3,011	12,680	-98.571%
2025-05-28	1.5500	2.0000	1.5500	2.0000	+11.111%	67	10,001	-99.000%
2025-05-23	1.8000	1.8000	1.8000	1.8000	-2.703%	2	9,934	-98.889%
2025-05-16	1.8500	1.8500	1.8500	1.8500	+6.322%	20	9,934	-98.919%
2025-05-15	1.7400	1.7400	1.7400	1.7400	+11.538%	1	9,924	-98.851%
2025-05-14	1.5600	1.5600	1.5600	1.5600	+9.859%	2	9,924	-98.718%
2025-05-01	1.3500	1.4200	1.3500	1.4200	-0.699%	2	9,922	-98.592%
2025-04-30	1.3500	1.4500	1.3500	1.4300	+4.380%	402	9,922	-98.601%
2025-04-28	1.3500	1.3700	1.3500	1.3700	-2.143%	2	9,922	-98.540%
2025-04-25	1.3000	1.4000	1.3000	1.4000	+10.236%	1,006	9,922	-98.571%
2025-04-24	1.3500	1.4000	1.2200	1.2700	-23.952%	1,662	9,522	-98.425%
2025-04-22	1.5800	1.6700	1.5800	1.6700	+19.286%	22	7,902	-98.802%
2025-04-21	1.5000	1.5100	1.4000	1.4000	-6.667%	1,299	7,902	-98.571%
2025-04-17	1.5000	1.5000	1.5000	1.5000	-3.226%	207	6,422	-98.667%
2025-04-16	1.6500	1.6500	1.5500	1.5500	-13.408%	600	6,422	-98.710%
2025-04-15	1.7000	1.7900	1.7000	1.7900	+6.548%	3	6,022	-98.883%
2025-04-14	1.6500	1.6800	1.6000	1.6800	-4.000%	401	6,020	-98.810%
2025-04-11	1.7000	1.8100	1.6700	1.7500	-4.372%	10	5,621	-98.857%
2025-04-10	1.7700	1.8300	1.7700	1.8300	-14.884%	3	5,621	-98.907%
2025-04-09	1.6000	2.1500	1.5500	2.1500	+28.743%	1,619	5,621	-99.070%
2025-04-08	1.9000	1.9000	1.6700	1.6700	-20.476%	3	5,424	-98.802%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-8.696%	2	5,425	-99.048%
2025-04-03	2.2900	2.3000	2.2900	2.3000	-2.954%	2	5,426	-99.130%
2025-04-02	2.3600	2.3700	2.3600	2.3700	-1.660%	40	5,386	-99.156%
2025-04-01	2.3400	2.4100	2.3400	2.4100	-9.738%	2	5,386	-99.170%
2025-03-27	2.7500	2.7500	2.6700	2.6700	-1.476%	5	5,386	-99.251%
2025-03-26	2.7100	2.7100	2.7100	2.7100	+7.540%	1	5,391	-99.262%
2025-03-24	2.5700	2.5700	2.5100	2.5200	-1.176%	3	5,391	-99.206%
2025-03-20	2.5400	2.5500	2.5400	2.5500	+0.791%	2	5,391	-99.216%
2025-03-19	2.4200	2.5300	2.4200	2.5300	+3.265%	2	5,391	-99.209%
2025-03-18	2.3300	2.4500	2.3300	2.4500	+2.083%	2	5,391	-99.184%
2025-03-17	2.3500	2.4000	2.3300	2.4000	+8.597%	9	5,391	-99.167%
2025-03-14	2.1700	2.2100	2.1700	2.2100	+0.455%	4	5,391	-99.095%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-14.063%	1	5,391	-99.091%
2025-03-11	2.5600	2.5600	2.5600	2.5600	-20.000%	1	5,391	-99.219%
2025-03-10	3.2500	3.2500	3.2000	3.2000	+6.667%	17	5,391	-99.375%
2025-03-07	3.0000	3.0000	3.0000	3.0000	+27.660%	20	5,393	-99.333%
2025-03-05	2.3500	2.3500	2.3500	2.3500	-9.266%	5	5,393	-99.149%
2025-03-04	2.5900	2.5900	2.5900	2.5900	+10.213%	17	5,410	-99.228%
2025-02-27	2.3000	2.3500	2.3000	2.3500	-11.321%	2	5,410	-99.149%
2025-02-25	2.6500	2.6500	2.6500	2.6500	0.000%	10	5,410	-99.245%
2025-02-24	2.7600	2.7600	2.6200	2.6500	-2.214%	6	5,410	-99.245%
2025-02-21	2.7500	2.7500	2.7100	2.7100	-3.214%	6	5,410	-99.262%
2025-02-19	2.8000	2.8000	2.8000	2.8000	+5.660%	2	5,408	-99.286%
2025-02-18	2.5000	2.7000	2.5000	2.6500	+8.163%	339	5,406	-99.245%
2025-02-14	2.4500	2.4500	2.4500	2.4500	-1.210%	2	5,614	-99.184%
2025-02-13	2.4200	2.4800	2.3700	2.4800	+0.813%	7	5,614	-99.194%
2025-02-12	2.5000	2.5400	2.3800	2.4600	+2.500%	9	5,611	-99.187%
2025-02-11	2.1200	2.4000	2.1200	2.4000	+10.599%	31	5,608	-99.167%
2025-02-10	2.1500	2.1700	2.1300	2.1700	0.000%	2,509	5,618	-99.078%
2025-02-07	2.2000	2.2000	2.1500	2.1700	+2.358%	6	3,127	-99.078%
2025-02-06	2.0200	2.1200	2.0200	2.1200	+17.778%	3	3,128	-99.057%
2025-02-04	1.8700	1.8800	1.7200	1.8000	-2.703%	212	3,131	-98.889%
2025-02-03	1.9000	1.9000	1.8400	1.8500	-2.632%	621	2,921	-98.919%
2025-01-31	1.8500	2.3800	1.8500	1.9000	+6.145%	2,592	2,321	-98.947%
2025-01-30	2.0500	2.0500	1.6300	1.7900	-45.758%	422	1,969	-98.883%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,151	-99.394%
2025-01-27	3.5500	3.5500	3.5500	3.5500	+3.801%	1	1,150	-99.437%
2025-01-24	3.4200	3.4200	3.4200	3.4200	+4.587%	2	1,149	-99.415%
2025-01-23	3.2700	3.2700	3.2700	3.2700	+2.188%	2	1,149	-99.388%
2025-01-21	3.2500	3.2500	3.2000	3.2000	+3.226%	3	1,147	-99.375%
2025-01-16	3.1000	3.1000	3.1000	3.1000	-0.958%	3	1,147	-99.355%
2025-01-14	3.2000	3.2000	3.1300	3.1300	-2.795%	3	1,147	-99.361%
2025-01-13	3.3000	3.3000	3.2000	3.2200	-0.923%	6	1,148	-99.379%
2025-01-10	3.2900	3.2900	3.2500	3.2500	-7.143%	400	1,148	-99.385%
2025-01-08	3.3700	3.5000	3.3700	3.5000	+3.550%	3	1,340	-99.429%
2025-01-07	3.4900	3.5300	3.3800	3.3800	-7.397%	49	1,340	-99.408%
2025-01-06	3.6500	3.6500	3.6500	3.6500	-1.351%	5	1,291	-99.452%
2025-01-02	3.7000	3.7000	3.7000	3.7000	+5.714%	3	1,291	-99.459%
2024-12-31	3.5000	3.5000	3.5000	3.5000	-0.850%	35	1,253	-99.429%
2024-12-30	3.4600	3.5300	3.4600	3.5300	-7.349%	49	1,253	-99.433%
2024-12-27	3.8300	3.8500	3.8100	3.8100	-2.308%	200	1,204	-99.475%
2024-12-26	3.8500	3.9500	3.8000	3.9000	+2.902%	600	1,104	-99.487%
2024-12-23	3.8500	3.8500	3.7900	3.7900	+2.989%	160	504	-99.472%
2024-12-20	3.6800	3.6800	3.6800	3.6800	+6.667%	2	344	-99.457%
2024-12-19	3.4500	3.4500	3.4500	3.4500	-19.767%	1	344	-99.420%
2024-12-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	343	-99.535%
2024-12-13	4.4500	4.5500	4.4500	4.5000	-3.226%	302	343	-99.556%
2024-12-12	4.5500	4.6500	4.5500	4.6500	+12.048%	10	293	-99.570%
2024-12-09	4.0000	4.1500	3.8900	4.1500	-30.833%	113	303	-99.518%
2024-11-29	6.0000	6.0000	6.0000	6.0000	-6.250%	2	190	-99.667%
2024-11-21	6.1000	6.4000	6.1000	6.4000	+14.490%	3	187	-99.688%
2024-11-20	5.6000	5.6000	5.5800	5.5900	-0.887%	20	187	-99.642%
2024-11-19	5.6400	5.6400	5.6400	5.6400	-3.590%	4	167	-99.645%
2024-11-15	6.0000	6.0000	5.8500	5.8500	-14.599%	100	167	-99.658%
2024-11-12	6.8500	6.8500	6.8500	6.8500	0.000%	1	117	-99.708%
2024-11-11	6.8500	6.8500	6.8500	6.8500	-6.421%	100	116	-99.708%
2024-11-06	7.2000	7.3200	7.2000	7.3200	+17.308%	3	17	-99.727%
2024-10-31	6.3000	6.3000	6.2400	6.2400	+12.432%	12	15	-99.679%
2024-10-23	5.5500	5.5500	5.5500	5.5500	-2.632%	1	21	-99.640%
2024-10-17	5.7000	5.7000	5.7000	5.7000	+3.636%	6	20	-99.649%
2024-10-14	5.3900	5.5000	5.3900	5.5000	+0.548%	7	14	-99.636%
2024-10-10	5.4700	5.4700	5.4700	5.4700	+3.992%	6	7	-99.634%
2024-09-27	5.2600	5.2600	5.2600	5.2600	0.000%	2	1	-99.620%