Dark

CMG20270115C40
CMG Jan 15 2027 40.00 Call (CMG270115C00040000)
option OPRA

EOD

Aug 24, 2026

3.12+22.353%(+0.57)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.8300	3.1500	2.6900	3.1200	+22.353%	279	9,003	0.000%
2026-08-21	2.1000	2.5500	2.0600	2.5500	+27.500%	143	9,111	+22.353%
2026-08-20	1.6500	2.0000	1.6500	2.0000	+16.959%	65	9,149	+56.000%
2026-08-19	1.5200	1.9000	1.5200	1.7100	+31.538%	569	9,193	+82.456%
2026-08-18	1.4900	1.5200	1.3000	1.3000	-11.565%	80	9,690	+140.000%
2026-08-17	1.3800	1.4900	1.3000	1.4700	-2.649%	38	9,672	+112.245%
2026-08-14	1.3200	1.5500	1.3200	1.5100	+18.898%	122	9,683	+106.623%
2026-08-13	1.3000	1.4000	1.1700	1.2700	-2.308%	147	9,661	+145.669%
2026-08-12	1.1100	1.3400	1.1100	1.3000	+18.182%	209	9,584	+140.000%
2026-08-11	1.1800	1.1800	1.0100	1.1000	-6.780%	136	9,519	+183.636%
2026-08-10	1.2500	1.3000	1.1200	1.1800	-15.714%	435	9,447	+164.407%
2026-08-07	1.6500	1.6500	1.3500	1.4000	-13.043%	141	9,377	+122.857%
2026-08-06	1.8300	1.8300	1.5600	1.6100	-23.333%	143	9,275	+93.789%
2026-08-05	1.9200	2.2600	1.9200	2.1000	+16.667%	227	9,145	+48.571%
2026-08-04	3.0200	3.1200	1.8000	1.8000	-40.984%	1,044	9,279	+73.333%
2026-08-03	3.2000	3.3000	2.8800	3.0500	+3.390%	64	8,500	+2.295%
2026-07-31	3.1000	3.2500	2.9500	2.9500	-18.056%	885	8,459	+5.763%
2026-07-30	3.2500	4.0000	3.2500	3.6000	+69.811%	780	7,753	-13.333%
2026-07-29	2.0000	2.1200	1.9800	2.1200	+13.978%	1,727	7,828	+47.170%
2026-07-28	1.8600	1.9000	1.7300	1.8600	+6.286%	387	8,230	+67.742%
2026-07-27	1.6600	1.8000	1.6600	1.7500	+20.690%	21	8,374	+78.286%
2026-07-24	1.5500	1.6000	1.3700	1.4500	-5.229%	50	8,376	+115.172%
2026-07-23	1.5000	1.5300	1.4500	1.5300	-4.375%	3	8,358	+103.922%
2026-07-22	1.8500	1.8500	1.5500	1.6000	-20.000%	32	8,358	+95.000%
2026-07-21	2.0500	2.0600	2.0000	2.0000	+7.527%	21	8,357	+56.000%
2026-07-20	1.9700	1.9700	1.7500	1.8600	-19.481%	76	8,352	+67.742%
2026-07-17	2.6100	2.6100	2.2100	2.3100	+5.479%	10	8,281	+35.065%
2026-07-16	2.3000	2.4000	1.9900	2.1900	-10.612%	482	8,279	+42.466%
2026-07-15	2.9500	3.1500	2.4500	2.4500	-18.605%	73	8,338	+27.347%
2026-07-14	3.3000	3.3500	3.0100	3.0100	-5.047%	74	8,313	+3.654%
2026-07-13	3.1000	3.5000	3.0500	3.1700	+17.407%	228	8,297	-1.577%
2026-07-10	2.5500	2.9800	2.5500	2.7000	+12.971%	202	8,248	+15.556%
2026-07-09	2.0300	2.3900	2.0300	2.3900	+16.585%	115	8,187	+30.544%
2026-07-08	1.9300	2.0800	1.9000	2.0500	-11.638%	16	8,209	+52.195%
2026-07-07	2.4600	2.7500	2.3100	2.3200	+4.977%	187	8,208	+34.483%
2026-07-06	2.4000	2.4000	2.0000	2.2100	-14.341%	22	8,236	+41.176%
2026-07-02	2.5900	2.7400	2.5000	2.5800	-0.386%	69	8,216	+20.930%
2026-07-01	2.3000	2.6100	2.2500	2.5900	+23.333%	718	8,216	+20.463%
2026-06-30	1.7500	2.1000	1.7500	2.1000	+13.514%	207	7,748	+48.571%
2026-06-29	1.9000	1.9400	1.7000	1.8500	-7.500%	54	7,759	+68.649%
2026-06-26	1.7700	2.1300	1.7700	2.0000	+14.286%	66	7,754	+56.000%
2026-06-25	1.5400	1.7500	1.5400	1.7500	+16.667%	27	7,772	+78.286%
2026-06-24	1.5000	1.5500	1.5000	1.5000	+3.448%	19	7,772	+108.000%
2026-06-23	1.4000	1.5000	1.3100	1.4500	+3.571%	46	7,772	+115.172%
2026-06-22	1.6000	1.6900	1.3800	1.4000	-24.324%	135	7,774	+122.857%
2026-06-18	1.7500	2.0000	1.7500	1.8500	+12.121%	10	7,796	+68.649%
2026-06-17	1.5300	1.8000	1.5300	1.6500	-13.158%	72	7,796	+89.091%
2026-06-16	2.0300	2.2000	1.9000	1.9000	-2.062%	109	7,796	+64.211%
2026-06-15	1.9800	2.1500	1.8800	1.9400	+4.865%	40	7,804	+60.825%
2026-06-12	1.7100	2.0000	1.7100	1.8500	+12.121%	250	7,792	+68.649%
2026-06-11	1.3900	1.6500	1.3900	1.6500	+17.857%	35	7,766	+89.091%
2026-06-10	1.3000	1.5000	1.3000	1.4000	+12.903%	662	7,772	+122.857%
2026-06-09	1.2500	1.3800	1.2400	1.2400	+10.714%	202	7,916	+151.613%
2026-06-08	1.2200	1.2500	1.1100	1.1200	-17.647%	492	8,008	+178.571%
2026-06-05	1.1800	1.3900	1.1800	1.3600	+29.524%	124	7,813	+129.412%
2026-06-04	1.2000	1.2000	1.0500	1.0500	+1.942%	82	7,773	+197.143%
2026-06-03	1.1500	1.2700	1.0100	1.0300	-15.574%	372	7,726	+202.913%
2026-06-02	1.3400	1.3400	1.1700	1.2200	-17.007%	294	7,484	+155.738%
2026-06-01	1.7500	1.7500	1.4700	1.4700	-19.672%	594	7,389	+112.245%
2026-05-29	2.0000	2.0900	1.8000	1.8300	-6.154%	50	7,113	+70.492%
2026-05-28	2.0000	2.0800	1.8900	1.9500	-4.878%	147	7,105	+60.000%
2026-05-27	2.1300	2.2500	2.0500	2.0500	-1.914%	47	7,125	+52.195%
2026-05-26	2.0300	2.0900	1.7600	2.0900	-0.476%	81	7,105	+49.282%
2026-05-22	2.0800	2.1000	2.0000	2.1000	0.000%	38	7,077	+48.571%
2026-05-21	2.0700	2.1100	2.0000	2.1000	-4.977%	29	7,088	+48.571%
2026-05-20	2.1500	2.3000	2.0300	2.2100	-3.913%	17	7,088	+41.176%
2026-05-19	2.4000	2.5200	2.3000	2.3000	0.000%	153	6,993	+35.652%
2026-05-18	2.3200	2.3700	2.1100	2.3000	+10.048%	47	6,993	+35.652%
2026-05-15	1.8000	2.1000	1.8000	2.0900	+10.000%	66	6,993	+49.282%
2026-05-14	1.8600	2.0000	1.8500	1.9000	+2.703%	181	6,946	+64.211%
2026-05-13	1.8800	1.9400	1.7800	1.8500	-8.416%	97	7,019	+68.649%
2026-05-12	1.7700	2.0400	1.7700	2.0200	+13.483%	32	7,019	+54.455%
2026-05-11	1.8200	1.8500	1.6900	1.7800	-10.101%	82	7,019	+75.281%
2026-05-08	2.1800	2.1800	1.8500	1.9800	-8.756%	72	7,039	+57.576%
2026-05-07	1.9800	2.2000	1.9800	2.1700	+5.340%	17	7,021	+43.779%
2026-05-06	2.3200	2.3300	2.0600	2.0600	+6.736%	205	7,020	+51.456%
2026-05-05	1.9100	1.9300	1.7900	1.9300	+2.116%	131	7,040	+61.658%
2026-05-04	2.2300	2.2300	1.8900	1.8900	-14.865%	361	7,046	+65.079%
2026-05-01	2.9400	2.9400	2.1700	2.2200	-19.273%	172	6,886	+40.541%
2026-04-30	3.1000	3.1000	2.5600	2.7500	+10.887%	1,062	6,886	+13.455%
2026-04-29	2.5000	2.6200	2.4500	2.4800	-0.800%	40	6,387	+25.806%
2026-04-28	2.6100	2.6500	2.5000	2.5000	-15.254%	42	6,361	+24.800%
2026-04-27	3.1000	3.1000	2.9500	2.9500	+0.340%	92	6,359	+5.763%
2026-04-24	2.9200	2.9400	2.9200	2.9400	+1.730%	4	6,388	+6.122%
2026-04-23	3.4500	3.6000	2.8900	2.8900	-14.749%	105	6,387	+7.958%
2026-04-22	3.4500	3.6500	3.3900	3.3900	-11.024%	276	6,382	-7.965%
2026-04-21	3.9500	4.4500	3.8100	3.8100	-1.039%	60	6,451	-18.110%
2026-04-20	3.8500	3.9000	3.7500	3.8500	+2.667%	26	6,451	-18.961%
2026-04-17	4.0200	4.1600	3.7500	3.7500	+8.696%	114	6,448	-16.800%
2026-04-16	3.7500	3.7500	3.4000	3.4500	-6.757%	44	6,413	-9.565%
2026-04-15	3.6200	3.7000	3.6000	3.7000	+7.246%	199	6,441	-15.676%
2026-04-14	3.4500	3.6800	3.4500	3.4500	+6.154%	65	6,444	-9.565%
2026-04-13	3.2500	3.2500	3.0500	3.2500	+0.619%	17	6,488	-4.000%
2026-04-10	3.2100	3.4000	3.1500	3.2300	-6.377%	46	6,502	-3.406%
2026-04-09	3.0900	3.5000	3.0900	3.4500	+7.813%	189	6,535	-9.565%
2026-04-08	3.6000	3.7500	3.1500	3.2000	+13.475%	53	6,420	-2.500%
2026-04-07	2.9000	2.9000	2.7900	2.8200	-9.032%	28	6,452	+10.638%
2026-04-06	3.0000	3.1100	2.9400	3.1000	+2.990%	54	6,445	+0.645%
2026-04-02	2.5000	3.0100	2.5000	3.0100	+10.256%	53	6,496	+3.654%
2026-04-01	2.6000	2.7900	2.5500	2.7300	+8.333%	16	6,496	+14.286%
2026-03-31	2.4500	2.5200	2.3400	2.5200	+12.000%	61	6,497	+23.810%
2026-03-30	2.0000	2.3500	2.0000	2.2500	+6.132%	31	6,476	+38.667%
2026-03-27	2.3100	2.3100	2.0900	2.1200	-15.200%	103	6,468	+47.170%
2026-03-26	2.5800	2.8400	2.5000	2.5000	-4.215%	33	6,395	+24.800%
2026-03-25	2.8000	2.8000	2.5500	2.6100	-6.115%	598	6,401	+19.540%
2026-03-24	2.7900	2.9000	2.6900	2.7800	-11.746%	18	5,978	+12.230%
2026-03-23	3.1900	3.3000	3.1400	3.1500	+7.509%	20	5,988	-0.952%
2026-03-20	3.0000	3.0900	2.8900	2.9300	-2.333%	87	6,000	+6.485%
2026-03-19	2.6000	3.0000	2.5500	3.0000	+11.940%	35	5,995	+4.000%
2026-03-18	3.1100	3.1100	2.6800	2.6800	-23.429%	125	5,987	+16.418%
2026-03-17	3.5000	3.7000	3.4800	3.5000	+9.375%	144	5,923	-10.857%
2026-03-16	2.8700	3.2000	2.8700	3.2000	+17.216%	85	5,949	-2.500%
2026-03-13	2.7400	2.8000	2.6500	2.7300	+1.111%	67	5,918	+14.286%
2026-03-12	3.0500	3.0500	2.7000	2.7000	-16.923%	90	5,878	+15.556%
2026-03-11	3.6500	3.6500	3.1500	3.2500	-10.959%	146	5,814	-4.000%
2026-03-10	3.7000	3.8100	3.6000	3.6500	+4.286%	61	5,733	-14.521%
2026-03-09	3.5000	3.5600	3.3500	3.5000	-12.500%	213	5,675	-10.857%
2026-03-06	3.8500	4.2000	3.8500	4.0000	-14.894%	82	5,558	-22.000%
2026-03-05	4.8800	4.8800	4.7000	4.7000	+1.075%	49	5,548	-33.617%
2026-03-04	4.6000	4.6500	4.4300	4.6500	+2.198%	71	5,583	-32.903%
2026-03-03	4.0000	4.7000	3.8000	4.5500	+1.111%	57	5,559	-31.429%
2026-03-02	4.1900	4.5000	4.0000	4.5000	-2.174%	25	5,551	-30.667%
2026-02-27	4.6000	4.6000	4.3500	4.6000	-12.381%	18	5,545	-32.174%
2026-02-26	5.2400	5.2600	5.2400	5.2500	+8.025%	8	5,541	-40.571%
2026-02-25	4.5500	4.9000	4.5500	4.8600	+11.468%	27	5,542	-35.802%
2026-02-24	4.7000	4.7000	4.3200	4.3600	-3.111%	60	5,542	-28.440%
2026-02-23	4.4300	4.5000	4.4000	4.5000	-16.667%	10	5,531	-30.667%
2026-02-20	5.4000	5.4000	5.4000	5.4000	+8.000%	12	5,527	-42.222%
2026-02-19	5.4000	5.4000	5.0000	5.0000	-11.504%	16	5,528	-37.600%
2026-02-18	5.4500	6.1000	5.4500	5.6500	+9.709%	64	5,521	-44.779%
2026-02-17	4.9000	5.1500	4.9000	5.1500	+10.043%	3	5,551	-39.417%
2026-02-13	4.6000	4.7300	4.5000	4.6800	+13.869%	53	5,549	-33.333%
2026-02-12	4.8800	4.8800	3.9500	4.1100	-15.951%	244	5,549	-24.088%
2026-02-11	5.1000	5.1000	4.7000	4.8900	-18.500%	51	5,553	-36.196%
2026-02-10	6.3800	6.3800	6.0000	6.0000	-2.439%	14	5,550	-48.000%
2026-02-09	6.0000	6.2500	6.0000	6.1500	-0.806%	103	5,551	-49.268%
2026-02-06	5.9100	6.4000	5.9100	6.2000	+11.712%	73	5,578	-49.677%
2026-02-05	6.6000	6.6000	5.5000	5.5500	-14.615%	72	5,636	-43.784%
2026-02-04	5.6600	6.5000	5.5000	6.5000	+4.839%	147	5,700	-52.000%
2026-02-03	5.8000	6.4000	5.6000	6.2000	+2.142%	133	5,696	-49.677%
2026-02-02	6.0500	6.1000	5.7000	6.0700	-0.492%	87	5,780	-48.600%
2026-01-30	6.1000	6.1000	5.9000	6.1000	-1.613%	77	5,744	-48.852%
2026-01-29	6.3500	6.3500	5.8000	6.2000	-2.516%	51	5,772	-49.677%
2026-01-28	6.8000	6.8000	6.2000	6.3600	-3.636%	49	5,785	-50.943%
2026-01-27	7.0000	7.0000	6.5500	6.6000	-10.811%	100	5,811	-52.727%
2026-01-26	6.8000	7.4000	6.5000	7.4000	0.000%	138	5,804	-57.838%
2026-01-23	7.4000	7.6100	7.1100	7.4000	+4.225%	80	5,830	-57.838%
2026-01-22	6.8500	7.6000	6.8500	7.1000	+1.429%	73	5,807	-56.056%
2026-01-21	6.4500	7.6300	6.4500	7.0000	+11.111%	134	5,802	-55.429%
2026-01-20	6.5500	6.8800	6.2900	6.3000	-8.696%	88	5,849	-50.476%
2026-01-16	6.8500	7.1000	6.6500	6.9000	-1.429%	99	5,859	-54.783%
2026-01-15	6.9100	7.3000	6.6800	7.0000	-2.778%	161	5,859	-55.429%
2026-01-14	6.5900	7.2800	6.4000	7.2000	+12.500%	302	5,984	-56.667%
2026-01-13	6.6500	6.6500	6.0500	6.4000	-9.220%	50	6,213	-51.250%
2026-01-12	6.7500	7.2000	6.7500	7.0500	+2.471%	184	6,217	-55.745%
2026-01-09	6.6100	6.9000	6.6000	6.8800	+5.846%	76	6,224	-54.651%
2026-01-08	6.4400	6.8000	6.1500	6.5000	+2.362%	70	6,230	-52.000%
2026-01-07	6.0500	6.6500	6.0500	6.3500	+1.763%	104	6,262	-50.866%
2026-01-06	6.1000	6.5500	6.0000	6.2400	+3.140%	97	6,319	-50.000%
2026-01-05	5.4000	6.4000	5.4000	6.0500	+10.603%	146	6,369	-48.430%
2026-01-02	5.4200	5.6500	5.2000	5.4700	+1.673%	28	6,414	-42.962%
2025-12-31	5.2500	5.4000	5.2500	5.3800	-0.370%	36	6,447	-42.007%
2025-12-30	5.5000	5.7800	5.4000	5.4000	+0.186%	118	6,447	-42.222%
2025-12-29	5.7000	5.7500	5.3500	5.3900	-7.388%	176	6,400	-42.115%
2025-12-26	5.8500	5.9200	5.8000	5.8200	-6.880%	34	6,386	-46.392%
2025-12-24	5.8500	6.2500	5.8500	6.2500	+11.210%	16	6,380	-50.080%
2025-12-23	6.1000	6.2500	5.4500	5.6200	-8.618%	18	6,380	-44.484%
2025-12-22	5.9000	6.1800	5.9000	6.1500	+3.015%	41	4,681	-49.268%
2025-12-19	6.0500	6.3000	5.8500	5.9700	-4.173%	100	4,697	-47.739%
2025-12-18	6.0000	6.2500	5.8500	6.2300	+6.496%	76	4,725	-49.920%
2025-12-17	5.6000	6.0000	5.3600	5.8500	+13.813%	356	4,774	-46.667%
2025-12-16	5.1000	5.1500	4.7500	5.1400	-1.154%	17	5,054	-39.300%
2025-12-15	5.4000	5.4800	5.0000	5.2000	-1.887%	133	5,059	-40.000%
2025-12-12	4.9000	5.4500	4.9000	5.3000	+12.766%	216	5,081	-41.132%
2025-12-11	4.4500	4.8000	4.4500	4.7000	+8.046%	76	5,093	-33.617%
2025-12-10	4.3400	4.3500	4.2000	4.3500	-1.584%	68	5,132	-28.276%
2025-12-09	4.3900	4.4200	4.3500	4.4200	+5.238%	15	5,150	-29.412%
2025-12-08	4.4000	4.4000	4.2000	4.2000	-1.176%	207	5,144	-25.714%
2025-12-05	4.4000	4.6000	4.2500	4.2500	-6.593%	17	5,314	-26.588%
2025-12-04	4.4000	4.5500	4.1500	4.5500	+3.175%	141	5,320	-31.429%
2025-12-03	4.5100	4.7500	4.4100	4.4100	-1.563%	306	5,338	-29.252%
2025-12-02	4.6000	4.6000	4.4000	4.4800	-2.820%	176	5,460	-30.357%
2025-12-01	4.5500	4.9000	4.5500	4.6100	-0.216%	143	5,533	-32.321%
2025-11-28	4.5000	4.8400	4.4500	4.6200	+1.538%	166	5,467	-32.468%
2025-11-26	4.3500	5.0000	4.3500	4.5500	+5.814%	192	5,517	-31.429%
2025-11-25	3.8500	4.3000	3.7500	4.3000	+24.638%	203	5,517	-27.442%
2025-11-24	3.7500	3.7500	3.4300	3.4500	-6.757%	273	5,592	-9.565%
2025-11-21	3.4800	3.8000	3.4500	3.7000	+15.625%	231	5,438	-15.676%
2025-11-20	3.3500	3.6500	3.2000	3.2000	-5.882%	355	5,402	-2.500%
2025-11-19	3.4000	3.5500	3.3300	3.4000	+2.102%	127	5,183	-8.235%
2025-11-18	3.2500	3.5000	3.1500	3.3300	+3.416%	168	5,151	-6.306%
2025-11-17	3.6000	3.6500	3.1500	3.2200	-10.556%	345	5,042	-3.106%
2025-11-14	3.5000	3.6500	3.3000	3.6000	+1.408%	101	4,778	-13.333%
2025-11-13	3.7000	3.7900	3.5000	3.5500	0.000%	115	4,748	-12.113%
2025-11-12	3.1100	3.5500	3.0500	3.5500	+16.393%	281	4,794	-12.113%
2025-11-11	3.1500	3.1500	2.9700	3.0500	-3.175%	377	4,803	+2.295%
2025-11-10	3.3000	3.4500	3.0500	3.1500	-4.545%	73	4,607	-0.952%
2025-11-07	3.3000	3.3000	3.0500	3.3000	+1.538%	311	4,557	-5.455%
2025-11-06	3.5000	3.5300	3.2000	3.2500	-13.333%	268	4,347	-4.000%
2025-11-05	3.5500	3.9000	3.5000	3.7500	+1.351%	458	4,269	-16.800%
2025-11-04	3.5000	3.7800	3.3500	3.7000	+5.714%	246	4,284	-15.676%
2025-11-03	3.5000	3.8000	3.4500	3.5000	-2.235%	287	4,174	-10.857%
2025-10-31	3.5000	3.7500	3.3900	3.5800	-1.918%	789	4,174	-12.849%
2025-10-30	3.4000	4.6000	3.2000	3.6500	-52.903%	1,328	4,023	-14.521%
2025-10-29	7.7000	8.1000	7.4500	7.7500	-1.148%	195	3,347	-59.742%
2025-10-28	8.0000	8.2500	7.8000	7.8400	-4.039%	280	3,395	-60.204%
2025-10-27	8.6000	8.6000	8.1700	8.1700	-1.566%	29	3,250	-61.812%
2025-10-24	8.8200	8.9000	8.0000	8.3000	-6.002%	53	3,250	-62.410%
2025-10-23	9.0000	9.0000	8.5200	8.8300	-1.341%	82	3,256	-64.666%
2025-10-22	8.8500	9.3800	8.6000	8.9500	-3.763%	115	3,251	-65.140%
2025-10-21	8.9000	9.4800	8.9000	9.3000	+5.682%	70	3,261	-66.452%
2025-10-20	8.9500	8.9500	8.6500	8.8000	-3.297%	18	3,292	-64.545%
2025-10-17	9.0000	9.2000	8.7000	9.1000	+3.058%	23	3,287	-65.714%
2025-10-16	8.7500	9.2000	8.6500	8.8300	-2.106%	18	3,303	-64.666%
2025-10-15	9.0500	9.6500	8.8500	9.0200	+0.782%	128	3,307	-65.410%
2025-10-14	8.4000	9.4500	8.4000	8.9500	+7.572%	224	3,317	-65.140%
2025-10-13	8.3800	8.5000	8.1000	8.3200	+7.912%	130	3,433	-62.500%
2025-10-10	8.4800	8.4800	7.1500	7.7100	-7.665%	240	3,423	-59.533%
2025-10-09	8.6900	8.9000	8.3500	8.3500	-1.183%	59	3,380	-62.635%
2025-10-08	8.0500	8.5000	8.0000	8.4500	0.000%	187	3,350	-63.077%
2025-10-07	8.5000	8.7400	8.1500	8.4500	-4.842%	63	3,317	-63.077%
2025-10-06	8.7500	9.0100	8.5000	8.8800	-0.112%	109	3,317	-64.865%
2025-10-03	7.7500	8.9500	7.7500	8.8900	+13.974%	274	3,302	-64.904%
2025-10-02	7.2000	7.8800	7.2000	7.8000	+9.859%	319	3,395	-60.000%
2025-10-01	7.2500	7.2500	6.9100	7.1000	-2.740%	119	3,568	-56.056%
2025-09-30	7.7000	7.7000	7.0000	7.3000	-4.575%	112	3,505	-57.260%
2025-09-29	7.7000	7.9000	7.5700	7.6500	-0.391%	72	3,504	-59.216%
2025-09-26	7.4000	7.7500	7.4000	7.6800	+5.931%	44	3,484	-59.375%
2025-09-25	7.3000	7.4000	7.0500	7.2500	-2.554%	78	3,485	-56.966%
2025-09-24	7.4500	7.5000	7.0500	7.4400	+0.541%	260	3,483	-58.065%
2025-09-23	7.8500	7.9300	7.4000	7.4000	-6.091%	246	3,296	-57.838%
2025-09-22	7.2000	8.0000	7.2000	7.8800	+9.597%	350	3,418	-60.406%
2025-09-19	7.3000	7.5000	7.1500	7.1900	-5.395%	284	3,371	-56.606%
2025-09-18	7.4000	7.9500	7.4000	7.6000	+2.842%	560	3,413	-58.947%
2025-09-17	7.3500	7.7500	7.2500	7.3900	+1.233%	714	3,381	-57.781%
2025-09-16	6.9500	7.4500	6.9500	7.3000	+5.797%	432	3,568	-57.260%
2025-09-15	7.0700	7.0700	6.8000	6.9000	-1.429%	250	3,256	-54.783%
2025-09-12	7.1000	7.1500	6.8500	7.0000	-1.685%	535	3,054	-55.429%
2025-09-11	7.0000	7.2500	6.8000	7.1200	+0.993%	310	2,724	-56.180%
2025-09-10	7.2400	7.7000	6.9000	7.0500	-6.000%	500	2,511	-55.745%
2025-09-09	7.6000	7.6000	7.3000	7.5000	-2.724%	213	2,153	-58.400%
2025-09-08	6.7000	8.0500	6.7000	7.7100	-6.204%	570	1,966	-59.533%
2025-09-05	8.7000	8.7700	8.0500	8.2200	-2.722%	197	1,777	-62.044%
2025-09-04	8.6000	8.6000	8.4000	8.4500	-2.874%	34	1,640	-63.077%
2025-09-03	8.8500	9.0500	8.6200	8.7000	0.000%	19	1,609	-64.138%
2025-09-02	8.8000	8.8500	8.6000	8.7000	-2.793%	52	1,597	-64.138%
2025-08-29	9.0800	9.0800	8.7500	8.9500	-0.556%	30	1,526	-65.140%
2025-08-28	9.2000	9.2500	8.9500	9.0000	-3.226%	44	1,526	-65.333%
2025-08-27	9.2500	9.3000	9.1000	9.3000	0.000%	3	1,496	-66.452%
2025-08-26	9.3500	9.6000	9.1500	9.3000	-0.535%	33	1,495	-66.452%
2025-08-25	10.4500	10.4500	9.3500	9.3500	-6.500%	11	1,464	-66.631%
2025-08-22	9.9100	10.1000	9.8000	10.0000	+4.167%	28	1,456	-68.800%
2025-08-21	9.5000	9.6000	9.5000	9.6000	-1.538%	17	1,470	-67.500%
2025-08-20	9.9500	10.0400	9.7500	9.7500	+1.563%	42	1,465	-68.000%
2025-08-19	9.9000	10.2500	9.6000	9.6000	-5.419%	71	1,425	-67.500%
2025-08-18	10.1500	10.5100	10.1000	10.1500	-2.685%	43	1,363	-69.261%
2025-08-15	10.0000	10.4300	9.9000	10.4300	+7.526%	40	1,332	-70.086%
2025-08-14	9.7500	9.7500	9.0000	9.7000	-3.000%	141	1,332	-67.835%
2025-08-13	9.5000	10.1000	9.5000	10.0000	+6.383%	264	1,201	-68.800%
2025-08-12	9.4500	9.7000	9.2500	9.4000	+8.046%	118	1,194	-66.809%
2025-08-11	8.4000	8.9500	8.4000	8.7000	+1.163%	140	1,121	-64.138%
2025-08-08	9.2500	9.6500	8.6000	8.6000	-7.527%	158	986	-63.721%
2025-08-07	9.4500	9.8500	9.3000	9.3000	-3.125%	39	879	-66.452%
2025-08-06	9.5000	9.6000	9.3500	9.6000	+2.128%	49	840	-67.500%
2025-08-05	9.6000	9.8000	9.3000	9.4000	-1.571%	43	873	-66.809%
2025-08-04	9.2200	10.0000	9.1500	9.5500	-4.020%	43	853	-67.330%
2025-08-01	9.6000	9.9500	9.3500	9.9500	+0.505%	39	819	-68.643%
2025-07-31	9.9500	10.1000	9.6000	9.9000	-3.883%	89	794	-68.485%
2025-07-30	10.5000	10.5000	10.3000	10.3000	-3.828%	10	754	-69.709%
2025-07-29	10.7000	10.9600	10.6000	10.7100	-3.077%	33	743	-70.868%
2025-07-28	12.4500	12.4500	11.0500	11.0500	-9.943%	96	719	-71.765%
2025-07-25	12.0500	12.7800	12.0000	12.2700	+3.983%	155	676	-74.572%
2025-07-24	11.4900	12.5400	11.3000	11.8000	-34.444%	170	580	-73.559%
2025-07-23	18.0000	18.0000	18.0000	18.0000	+7.784%	1	497	-82.667%
2025-07-22	16.8500	16.8500	16.7000	16.7000	-4.571%	2	496	-81.317%
2025-07-21	18.0100	18.0100	17.5000	17.5000	-5.813%	11	494	-82.171%
2025-07-18	18.6000	18.6000	18.5800	18.5800	+2.369%	12	494	-83.208%
2025-07-17	18.0000	18.1500	17.6500	18.1500	-3.968%	3	497	-82.810%
2025-07-16	18.9000	18.9000	18.9000	18.9000	-0.526%	1	497	-83.492%
2025-07-15	18.9000	19.0000	18.8200	19.0000	-3.553%	14	497	-83.579%
2025-07-14	20.0000	20.0000	19.2000	19.7000	-3.667%	3	494	-84.162%
2025-07-11	20.4500	20.4500	20.4500	20.4500	-3.583%	1	495	-84.743%
2025-07-10	20.9100	21.2200	20.9100	21.2100	+7.121%	11	496	-85.290%
2025-07-09	19.8000	19.8000	19.8000	19.8000	-0.503%	2	490	-84.242%
2025-07-08	19.9000	19.9000	19.9000	19.9000	-0.995%	1	492	-84.322%
2025-07-07	19.7500	20.1000	19.7500	20.1000	-5.987%	2	492	-84.478%
2025-07-03	21.5000	21.5100	21.3800	21.3800	-5.398%	6	494	-85.407%
2025-07-02	22.6000	22.6000	22.6000	22.6000	-0.221%	2	494	-86.195%
2025-07-01	21.4200	22.6500	21.3500	22.6500	+8.685%	6	498	-86.225%
2025-06-30	20.9100	20.9100	20.8000	20.8400	+4.724%	10	502	-85.029%
2025-06-27	19.9000	19.9000	19.9000	19.9000	+6.303%	8	508	-84.322%
2025-06-26	18.6000	18.7200	18.6000	18.7200	-5.693%	4	508	-83.333%
2025-06-25	19.8500	19.8500	19.8500	19.8500	+0.253%	1	507	-84.282%
2025-06-24	19.4200	19.8000	19.4200	19.8000	+5.882%	5	508	-84.242%
2025-06-23	18.7000	18.7000	18.7000	18.7000	+12.043%	2	505	-83.316%
2025-06-17	17.1500	17.1500	16.6900	16.6900	-10.221%	4	507	-81.306%
2025-06-16	16.8000	18.5900	16.8000	18.5900	+9.353%	5	508	-83.217%
2025-06-11	17.1000	17.1000	17.0000	17.0000	+2.719%	2	506	-81.647%
2025-06-10	16.5000	16.5500	16.5000	16.5500	-2.647%	5	504	-81.148%
2025-06-09	17.0000	17.0000	17.0000	17.0000	-5.556%	1	499	-81.647%
2025-06-06	18.0000	18.0000	18.0000	18.0000	-5.759%	4	498	-82.667%
2025-06-05	19.0000	19.1000	19.0000	19.1000	+9.081%	2	500	-83.665%
2025-06-04	16.6600	17.5900	16.6000	17.5100	+9.097%	10	500	-82.182%
2025-06-03	16.0500	16.0500	16.0500	16.0500	+7.000%	1	502	-80.561%
2025-06-02	15.0000	15.0000	15.0000	15.0000	-3.226%	2	502	-79.200%
2025-05-30	15.5000	15.5000	15.5000	15.5000	-2.882%	8	500	-79.871%
2025-05-28	15.9600	15.9600	15.9600	15.9600	-5.338%	3	500	-80.451%
2025-05-27	16.8600	16.8600	16.8600	16.8600	+2.182%	1	497	-81.495%
2025-05-22	16.5800	16.5800	16.5000	16.5000	-1.493%	2	498	-81.091%
2025-05-21	16.8000	16.8000	16.7000	16.7500	-6.633%	6	497	-81.373%
2025-05-16	17.9400	17.9400	17.9400	17.9400	-2.394%	2	491	-82.609%
2025-05-14	16.7500	18.3800	16.7500	18.3800	+12.761%	2	491	-83.025%
2025-05-12	16.3000	16.3000	16.3000	16.3000	-0.306%	1	490	-80.859%
2025-05-05	16.3500	16.3500	16.3500	16.3500	0.000%	1	491	-80.917%
2025-05-01	16.4500	16.5000	16.3500	16.3500	-1.802%	4	490	-80.917%
2025-04-29	16.6500	16.6500	16.6500	16.6500	-6.775%	1	486	-81.261%
2025-04-28	17.8600	17.8600	17.8600	17.8600	+3.237%	1	486	-82.531%
2025-04-25	16.1300	17.3000	16.1300	17.3000	+11.613%	6	485	-81.965%
2025-04-24	15.4500	15.5000	15.4500	15.5000	-1.274%	3	487	-79.871%
2025-04-23	15.7000	15.7000	15.7000	15.7000	+15.441%	1	484	-80.127%
2025-04-21	14.0000	14.0000	13.5000	13.6000	-10.820%	3	483	-77.059%
2025-04-17	15.2500	15.2500	15.2500	15.2500	+1.667%	3	480	-79.541%
2025-04-16	15.7000	15.7000	15.0000	15.0000	-6.250%	4	480	-79.200%
2025-04-15	16.0000	16.0000	16.0000	16.0000	+18.519%	2	476	-80.500%
2025-04-08	14.1000	15.2000	13.5000	13.5000	-3.226%	30	474	-76.889%
2025-04-07	13.7500	14.3000	13.7500	13.9500	-1.274%	179	461	-77.634%
2025-04-04	15.0000	15.0000	14.1300	14.1300	-14.880%	36	296	-77.919%
2025-04-03	16.5000	16.6000	16.5000	16.6000	-6.584%	6	280	-81.205%
2025-04-02	17.7700	17.7700	17.7700	17.7700	+2.244%	2	276	-82.442%
2025-04-01	17.3000	17.3800	17.3000	17.3800	+5.333%	2	276	-82.048%
2025-03-31	15.9500	16.5000	15.9000	16.5000	-1.786%	17	275	-81.091%
2025-03-25	16.8000	16.8000	16.8000	16.8000	+9.446%	1	258	-81.429%
2025-03-21	15.3000	15.3500	15.3000	15.3500	-4.361%	6	257	-79.674%
2025-03-20	15.7500	16.0500	15.7500	16.0500	+7.000%	3	255	-80.561%
2025-03-18	16.0000	16.0000	15.0000	15.0000	-9.201%	6	252	-79.200%
2025-03-14	16.4300	16.5200	16.3300	16.5200	+5.223%	8	246	-81.114%
2025-03-13	15.7400	16.0800	15.7000	15.7000	-6.825%	9	243	-80.127%
2025-03-12	17.4300	17.4300	16.8500	16.8500	-0.590%	5	243	-81.484%
2025-03-11	16.5000	17.0600	16.5000	16.9500	+3.988%	18	240	-81.593%
2025-03-10	16.5000	16.5000	16.3000	16.3000	+4.823%	2	224	-80.859%
2025-03-07	17.0000	17.0000	15.0900	15.5500	-17.507%	26	224	-79.936%
2025-03-06	18.8500	18.8500	18.8500	18.8500	-1.823%	1	213	-83.448%
2025-03-04	19.4000	19.4000	18.8800	19.2000	-7.559%	21	213	-83.750%
2025-03-03	20.7700	20.7700	20.7700	20.7700	+2.822%	3	193	-84.978%
2025-02-26	19.3000	20.2000	19.3000	20.2000	+7.791%	2	193	-84.554%
2025-02-25	17.3200	18.8300	17.3200	18.7400	+11.019%	3	195	-83.351%
2025-02-24	17.3000	17.3000	16.8800	16.8800	-6.222%	7	193	-81.517%
2025-02-21	18.6000	18.6000	18.0000	18.0000	-5.263%	8	186	-82.667%
2025-02-20	19.5000	19.5000	18.9200	19.0000	-7.543%	13	182	-83.579%
2025-02-18	21.7000	21.7000	20.5500	20.5500	-9.312%	13	171	-84.818%
2025-02-14	22.6600	22.6600	22.6600	22.6600	+0.711%	2	158	-86.231%
2025-02-12	22.0000	22.5000	22.0000	22.5000	+2.975%	2	158	-86.133%
2025-02-11	21.8500	21.8500	21.8500	21.8500	-5.288%	1	158	-85.721%
2025-02-07	23.2000	23.2000	23.0700	23.0700	+2.533%	4	158	-86.476%
2025-02-06	22.7100	22.7100	22.5000	22.5000	-5.462%	30	158	-86.133%
2025-02-05	21.8000	23.8000	21.8000	23.8000	-2.619%	11	188	-86.891%
2025-01-31	24.4400	24.4400	24.4400	24.4400	+7.193%	2	183	-87.234%
2025-01-24	22.4500	22.8000	22.3000	22.8000	-5.198%	14	184	-86.316%
2025-01-23	23.0000	24.0500	23.0000	24.0500	+9.070%	2	187	-87.027%
2025-01-22	22.0000	22.0500	21.7500	22.0500	-1.121%	8	188	-85.850%
2025-01-21	22.7000	22.8100	22.3000	22.3000	-4.292%	10	185	-86.009%
2025-01-17	23.5500	23.7000	23.3000	23.3000	-0.851%	34	159	-86.609%
2025-01-15	23.0000	23.5000	23.0000	23.5000	+5.618%	2	159	-86.723%
2025-01-14	22.2500	22.2500	22.2500	22.2500	-1.111%	3	159	-85.978%
2025-01-13	22.0000	22.5000	22.0000	22.5000	-3.351%	4	156	-86.133%
2025-01-10	23.8800	23.8800	23.2800	23.2800	-3.402%	10	153	-86.598%
2025-01-07	24.1000	24.1000	24.1000	24.1000	-2.626%	1	148	-87.054%
2025-01-06	25.3500	25.3500	24.7500	24.7500	-6.072%	26	147	-87.394%
2025-01-03	26.3500	26.3500	26.3500	26.3500	-4.182%	2	122	-88.159%
2024-12-26	27.5000	27.5000	27.5000	27.5000	-0.326%	2	121	-88.655%