Dark

CMG20270115C50
CMG Jan 15 2027 50.00 Call (CMG270115C00050000)
option OPRA

EOD

Aug 24, 2026

0.8000+35.593%(+0.2100)571

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6000	0.8100	0.6000	0.8000	+35.593%	571	14,997	0.000%
2026-08-21	0.4500	0.6000	0.4500	0.5900	+28.261%	107	15,497	+35.593%
2026-08-20	0.3900	0.4600	0.3700	0.4600	+43.750%	63	15,456	+73.913%
2026-08-19	0.3800	0.4400	0.3200	0.3200	+6.667%	1,931	15,479	+150.000%
2026-08-18	0.3300	0.3300	0.3000	0.3000	-9.091%	13	17,383	+166.667%
2026-08-17	0.3500	0.3500	0.3000	0.3300	+3.125%	40	17,374	+142.424%
2026-08-14	0.2600	0.3700	0.2600	0.3200	+10.345%	1,038	17,391	+150.000%
2026-08-13	0.3200	0.3500	0.2700	0.2900	+16.000%	231	18,406	+175.862%
2026-08-12	0.2700	0.3500	0.2500	0.2500	-3.846%	4,275	18,220	+220.000%
2026-08-11	0.3000	0.3000	0.2500	0.2600	-10.345%	508	20,374	+207.692%
2026-08-10	0.3000	0.3400	0.2800	0.2900	-12.121%	527	20,074	+175.862%
2026-08-07	0.3700	0.3800	0.3300	0.3300	-21.429%	596	19,579	+142.424%
2026-08-06	0.4900	0.4900	0.4000	0.4200	-16.000%	529	19,032	+90.476%
2026-08-05	0.5200	0.6200	0.5000	0.5000	-1.961%	84	18,614	+60.000%
2026-08-04	0.7800	0.8000	0.4500	0.5100	-38.554%	694	18,608	+56.863%
2026-08-03	0.8800	0.8800	0.7300	0.8300	+7.792%	47	17,952	-3.614%
2026-07-31	0.8300	0.8400	0.7500	0.7700	-23.000%	48	17,927	+3.896%
2026-07-30	0.8400	1.2000	0.8400	1.0000	+69.492%	1,127	17,969	-20.000%
2026-07-29	0.5100	0.6000	0.5100	0.5900	+18.000%	20	18,576	+35.593%
2026-07-28	0.5000	0.5300	0.5000	0.5000	+6.383%	13	18,578	+60.000%
2026-07-27	0.4900	0.4900	0.4700	0.4700	+20.513%	2	18,571	+70.213%
2026-07-24	0.4000	0.4300	0.3800	0.3900	-13.333%	29	18,571	+105.128%
2026-07-23	0.4000	0.5000	0.4000	0.4500	0.000%	12	18,568	+77.778%
2026-07-22	0.5500	0.5500	0.4500	0.4500	-10.000%	15	18,559	+77.778%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-5.660%	104	18,548	+60.000%
2026-07-20	0.6300	0.6500	0.5000	0.5300	-23.188%	406	18,444	+50.943%
2026-07-17	0.7900	0.7900	0.5400	0.6900	+6.154%	57	18,137	+15.942%
2026-07-16	0.6700	0.6800	0.5500	0.6500	-9.722%	21	18,132	+23.077%
2026-07-15	0.9000	0.9000	0.7000	0.7200	-21.739%	13	18,141	+11.111%
2026-07-14	0.8700	1.1000	0.8700	0.9200	-9.804%	391	18,131	-13.043%
2026-07-13	0.9700	1.0500	0.9500	1.0200	+22.892%	211	18,050	-21.569%
2026-07-10	0.7400	0.8600	0.7400	0.8300	+16.901%	206	18,178	-3.614%
2026-07-09	0.6100	0.7100	0.6100	0.7100	+29.091%	14	18,348	+12.676%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-21.429%	1	18,361	+45.455%
2026-07-07	0.7600	0.8100	0.7000	0.7000	+16.667%	541	18,360	+14.286%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-22.078%	3	18,880	+33.333%
2026-07-02	0.7600	0.8000	0.6700	0.7700	+2.667%	158	18,901	+3.896%
2026-07-01	0.6800	0.8100	0.6800	0.7500	+17.188%	325	18,901	+6.667%
2026-06-30	0.5100	0.6400	0.5000	0.6400	+16.364%	51	19,188	+25.000%
2026-06-29	0.5700	0.5700	0.5100	0.5500	-8.333%	254	19,207	+45.455%
2026-06-26	0.5800	0.6000	0.5400	0.6000	+17.647%	14	19,007	+33.333%
2026-06-25	0.5000	0.5200	0.4500	0.5100	+21.429%	93	19,016	+56.863%
2026-06-24	0.5100	0.5100	0.4200	0.4200	0.000%	7	19,099	+90.476%
2026-06-23	0.4200	0.4700	0.4000	0.4200	+2.439%	25	19,106	+90.476%
2026-06-22	0.4200	0.5000	0.4100	0.4100	-25.455%	16	19,098	+95.122%
2026-06-18	0.6000	0.6000	0.5500	0.5500	0.000%	8	19,108	+45.455%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-15.385%	4	19,108	+45.455%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+8.333%	100	19,108	+23.077%
2026-06-15	0.6000	0.6000	0.6000	0.6000	0.000%	4	19,108	+33.333%
2026-06-12	0.5800	0.6200	0.5500	0.6000	+17.647%	46	19,112	+33.333%
2026-06-11	0.4200	0.5700	0.3600	0.5100	+15.909%	37	19,149	+56.863%
2026-06-10	0.4800	0.4800	0.4000	0.4400	+10.000%	87	19,164	+81.818%
2026-06-09	0.4000	0.4300	0.4000	0.4000	-9.091%	63	19,180	+100.000%
2026-06-08	0.4000	0.4400	0.3500	0.4400	+2.326%	45	19,170	+81.818%
2026-06-05	0.4900	0.5000	0.4000	0.4300	+22.857%	24	19,156	+86.047%
2026-06-04	0.4700	0.4700	0.3500	0.3500	-7.895%	282	19,148	+128.571%
2026-06-03	0.3700	0.4500	0.3500	0.3800	-9.524%	213	18,886	+110.526%
2026-06-02	0.4500	0.5200	0.3500	0.4200	-22.222%	725	18,721	+90.476%
2026-06-01	0.6200	0.6200	0.4600	0.5400	-11.475%	2,548	18,046	+48.148%
2026-05-29	0.5600	0.6600	0.5600	0.6100	0.000%	51	15,868	+31.148%
2026-05-28	0.5800	0.6500	0.5800	0.6100	-6.154%	414	15,817	+31.148%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+14.035%	2	16,123	+23.077%
2026-05-26	0.6000	0.6900	0.5700	0.5700	-20.833%	20	16,121	+40.351%
2026-05-22	0.6700	0.7200	0.6200	0.7200	+10.769%	60	16,071	+11.111%
2026-05-21	0.6100	0.6500	0.6100	0.6500	-13.333%	36	16,060	+23.077%
2026-05-20	0.7100	0.7500	0.6500	0.7500	+7.143%	22	16,060	+6.667%
2026-05-19	0.7400	0.8500	0.7000	0.7000	-6.667%	13	16,029	+14.286%
2026-05-18	0.7000	0.7500	0.6600	0.7500	+15.385%	120	16,029	+6.667%
2026-05-15	0.5500	0.6500	0.5500	0.6500	-2.985%	25	16,029	+23.077%
2026-05-14	0.6000	0.6700	0.5900	0.6700	+13.559%	49	16,019	+19.403%
2026-05-13	0.6600	0.6600	0.5800	0.5900	-1.667%	37	15,846	+35.593%
2026-05-12	0.5900	0.6600	0.5900	0.6000	+3.448%	135	15,846	+33.333%
2026-05-11	0.5600	0.6000	0.5200	0.5800	-1.695%	87	15,846	+37.931%
2026-05-08	0.6600	0.6600	0.5300	0.5900	-10.606%	274	15,819	+35.593%
2026-05-07	0.6300	0.6600	0.6200	0.6600	+1.538%	61	15,560	+21.212%
2026-05-06	0.7000	0.7000	0.6400	0.6500	+4.839%	62	15,564	+23.077%
2026-05-05	0.6000	0.6200	0.5300	0.6200	+1.639%	4,037	15,534	+29.032%
2026-05-04	0.7000	0.7400	0.6000	0.6100	-11.594%	618	16,307	+31.148%
2026-05-01	0.7900	0.9000	0.6500	0.6900	-24.176%	93	15,667	+15.942%
2026-04-30	1.0500	1.0600	0.8800	0.9100	+2.247%	258	15,667	-12.088%
2026-04-29	0.8800	0.9000	0.8600	0.8900	-1.111%	447	15,552	-10.112%
2026-04-28	1.0300	1.0300	0.8900	0.9000	-14.286%	247	15,213	-11.111%
2026-04-27	1.0100	1.2000	1.0000	1.0500	0.000%	1,706	14,996	-23.810%
2026-04-24	1.0200	1.1400	1.0100	1.0500	+5.000%	173	13,298	-23.810%
2026-04-23	1.2400	1.2400	1.0000	1.0000	-16.667%	700	13,283	-20.000%
2026-04-22	1.4500	1.4500	1.2000	1.2000	-25.466%	247	12,616	-33.333%
2026-04-21	1.5000	1.6900	1.5000	1.6100	+15.000%	9	12,400	-50.311%
2026-04-20	1.4200	1.4400	1.4000	1.4000	-1.408%	9	12,400	-42.857%
2026-04-17	1.4700	1.5500	1.4000	1.4200	+10.938%	72	12,397	-43.662%
2026-04-16	1.3900	1.4300	1.2700	1.2800	-6.569%	83	12,431	-37.500%
2026-04-15	1.3400	1.3800	1.2500	1.3700	+7.874%	4	12,414	-41.606%
2026-04-14	1.2500	1.3100	1.2300	1.2700	-1.550%	47	12,414	-37.008%
2026-04-13	1.1200	1.2900	1.1200	1.2900	+10.256%	3	12,447	-37.984%
2026-04-10	1.1700	1.2100	1.1700	1.1700	-7.143%	53	12,448	-31.624%
2026-04-09	1.0300	1.3000	1.0300	1.2600	+11.504%	29	12,481	-36.508%
2026-04-08	1.4000	1.4000	1.1300	1.1300	+14.141%	68	12,473	-29.204%
2026-04-07	1.1000	1.1000	0.9900	0.9900	-16.807%	40	12,528	-19.192%
2026-04-06	1.0500	1.1900	1.0500	1.1900	-4.032%	59	12,566	-32.773%
2026-04-02	1.0400	1.2400	1.0400	1.2400	+26.531%	15	12,622	-35.484%
2026-04-01	0.8900	1.0200	0.8900	0.9800	+13.953%	18	12,622	-18.367%
2026-03-31	0.9300	0.9700	0.8500	0.8600	+11.688%	10	12,632	-6.977%
2026-03-30	0.7600	0.8400	0.7600	0.7700	+1.316%	99	12,627	+3.896%
2026-03-27	0.8400	0.8400	0.7200	0.7600	-13.636%	453	12,598	+5.263%
2026-03-26	0.9500	0.9500	0.8700	0.8800	-5.376%	15	12,264	-9.091%
2026-03-25	1.0500	1.0500	0.9000	0.9300	-6.061%	107	12,261	-13.978%
2026-03-24	1.0000	1.0700	0.9900	0.9900	-11.607%	66	12,182	-19.192%
2026-03-23	1.1900	1.1900	1.1200	1.1200	+10.891%	654	12,154	-28.571%
2026-03-20	1.0900	1.1600	0.9600	1.0100	-3.810%	85	11,844	-20.792%
2026-03-19	0.9300	1.0500	0.9200	1.0500	+12.903%	27	11,815	-23.810%
2026-03-18	1.1500	1.1500	0.9200	0.9300	-26.190%	334	11,808	-13.978%
2026-03-17	1.2700	1.4700	1.2600	1.2600	+5.882%	56	11,581	-36.508%
2026-03-16	1.0900	1.1900	1.0500	1.1900	+21.429%	34	11,595	-32.773%
2026-03-13	0.9900	1.0400	0.9700	0.9800	-2.000%	59	11,611	-18.367%
2026-03-12	1.1000	1.3200	0.9700	1.0000	-14.530%	598	11,596	-20.000%
2026-03-11	1.2500	1.4500	1.1700	1.1700	-16.429%	88	11,532	-31.624%
2026-03-10	1.4100	1.6100	1.4000	1.4000	-6.667%	146	11,519	-42.857%
2026-03-09	1.3500	1.5000	1.2800	1.5000	-6.250%	284	11,591	-46.667%
2026-03-06	1.6500	1.7000	1.5000	1.6000	-14.439%	19	11,401	-50.000%
2026-03-05	1.9100	1.9100	1.8700	1.8700	+3.889%	13	11,385	-57.219%
2026-03-04	1.7900	1.8400	1.7500	1.8000	-1.639%	17	11,397	-55.556%
2026-03-03	1.5900	1.8700	1.5500	1.8300	+1.667%	87	11,408	-56.284%
2026-03-02	1.7000	1.8000	1.6500	1.8000	-6.736%	112	11,367	-55.556%
2026-02-27	1.9000	1.9500	1.7900	1.9300	-10.233%	40	11,258	-58.549%
2026-02-26	2.0900	2.2000	2.0900	2.1500	+2.381%	65	11,248	-62.791%
2026-02-25	1.8500	2.1000	1.8500	2.1000	+16.667%	19	11,271	-61.905%
2026-02-24	1.7100	1.8000	1.7100	1.8000	-2.703%	64	11,271	-55.556%
2026-02-23	2.0500	2.0500	1.7500	1.8500	-12.322%	103	11,231	-56.757%
2026-02-20	2.2500	2.2500	2.1000	2.1100	+1.442%	12	11,187	-62.085%
2026-02-19	2.3500	2.3500	2.0800	2.0800	-14.403%	22	11,191	-61.538%
2026-02-18	2.5000	2.5900	2.4300	2.4300	+11.982%	36	11,192	-67.078%
2026-02-17	2.0300	2.2500	2.0300	2.1700	+24.000%	35	11,202	-63.134%
2026-02-13	1.9100	1.9500	1.7500	1.7500	+6.707%	41	11,247	-54.286%
2026-02-12	2.0500	2.0500	1.6400	1.6400	-19.608%	157	11,247	-51.220%
2026-02-11	2.2300	2.2300	1.9000	2.0400	-18.400%	159	11,128	-60.784%
2026-02-10	2.6500	2.7400	2.5000	2.5000	-7.407%	15	11,159	-68.000%
2026-02-09	2.5900	2.7400	2.4700	2.7000	-3.571%	64	11,147	-70.370%
2026-02-06	2.5100	2.9000	2.5100	2.8000	+16.667%	269	11,156	-71.429%
2026-02-05	2.9300	2.9300	2.3300	2.4000	-20.000%	49	11,029	-66.667%
2026-02-04	2.4900	3.0000	2.2500	3.0000	+1.695%	228	11,017	-73.333%
2026-02-03	2.6600	2.9500	2.5000	2.9500	+9.259%	70	11,034	-72.881%
2026-02-02	2.7500	2.8100	2.5700	2.7000	-1.099%	183	11,034	-70.370%
2026-01-30	2.7500	2.7900	2.5900	2.7300	-3.534%	363	10,907	-70.696%
2026-01-29	2.8600	2.9000	2.7000	2.8300	-0.702%	20	10,566	-71.731%
2026-01-28	3.0500	3.0500	2.8400	2.8500	-6.557%	65	10,570	-71.930%
2026-01-27	2.9000	3.1300	2.7200	3.0500	-4.688%	45	10,604	-73.770%
2026-01-26	3.3000	3.3000	3.0400	3.2000	-8.571%	183	10,624	-75.000%
2026-01-23	3.5000	3.6500	3.4200	3.5000	+3.245%	22	10,580	-77.143%
2026-01-22	3.5200	3.6000	3.3900	3.3900	0.000%	43	10,595	-76.401%
2026-01-21	2.9700	3.7200	2.9700	3.3900	+14.527%	226	10,607	-76.401%
2026-01-20	3.1000	3.2500	2.9600	2.9600	-6.625%	250	10,749	-72.973%
2026-01-16	3.3000	3.3000	3.1700	3.1700	-5.373%	15	10,961	-74.763%
2026-01-15	3.3700	3.6500	3.3500	3.3500	-4.286%	136	10,961	-76.119%
2026-01-14	3.0000	3.5000	3.0000	3.5000	+16.667%	132	10,993	-77.143%
2026-01-13	3.2000	3.2000	2.8000	3.0000	-11.765%	198	11,072	-73.333%
2026-01-12	3.2800	3.4800	3.2800	3.4000	+4.615%	132	10,949	-76.471%
2026-01-09	3.2500	3.3500	3.0000	3.2500	+5.863%	186	10,992	-75.385%
2026-01-08	2.9000	3.3800	2.9000	3.0700	+3.367%	166	11,063	-73.941%
2026-01-07	3.0000	3.2000	2.8500	2.9700	-0.336%	251	10,981	-73.064%
2026-01-06	2.8700	3.1500	2.8700	2.9800	+4.930%	263	11,117	-73.154%
2026-01-05	2.6500	3.1000	2.6500	2.8400	+11.373%	189	11,278	-71.831%
2026-01-02	2.4000	2.6000	2.4000	2.5500	+4.938%	36	11,223	-68.627%
2025-12-31	2.5000	2.5000	2.4200	2.4300	-0.816%	416	10,928	-67.078%
2025-12-30	2.5000	2.6500	2.4500	2.4500	+0.823%	204	10,928	-67.347%
2025-12-29	2.7000	2.7000	2.4100	2.4300	-12.274%	256	11,040	-67.078%
2025-12-26	2.7800	2.8000	2.6300	2.7700	-1.071%	21	11,133	-71.119%
2025-12-24	2.7800	2.8800	2.7700	2.8000	0.000%	59	11,131	-71.429%
2025-12-23	2.7400	2.8000	2.6200	2.8000	-4.110%	121	11,131	-71.429%
2025-12-22	2.9000	3.0200	2.8700	2.9200	-2.013%	131	11,155	-72.603%
2025-12-19	3.0500	3.0500	2.8300	2.9800	-0.667%	51	11,149	-73.154%
2025-12-18	3.6000	3.6000	2.9300	3.0000	+7.914%	221	11,172	-73.333%
2025-12-17	2.6500	3.1000	2.6500	2.7800	+13.008%	292	11,218	-71.223%
2025-12-16	2.6300	2.6300	2.4000	2.4600	+5.579%	15	11,353	-67.480%
2025-12-15	2.5500	2.6500	2.3300	2.3300	-10.728%	92	11,354	-65.665%
2025-12-12	2.4200	2.7700	2.4100	2.6100	+12.987%	843	11,368	-69.349%
2025-12-11	2.1700	2.3300	2.1500	2.3100	+10.526%	80	11,742	-65.368%
2025-12-10	2.0800	2.1100	2.0600	2.0900	+1.951%	30	11,789	-61.722%
2025-12-09	2.1500	2.2700	2.0500	2.0500	-4.206%	310	11,671	-60.976%
2025-12-08	2.2000	2.3000	2.0000	2.1400	+2.885%	39	11,709	-62.617%
2025-12-05	2.1700	2.2100	2.0800	2.0800	-4.147%	81	11,703	-61.538%
2025-12-04	2.1000	2.1700	2.0000	2.1700	-2.252%	145	11,685	-63.134%
2025-12-03	2.2300	2.3500	2.1800	2.2200	-0.893%	295	11,607	-63.964%
2025-12-02	2.2000	2.3100	2.1100	2.2400	-0.444%	59	11,594	-64.286%
2025-12-01	2.2500	2.4900	2.2500	2.2500	-2.174%	70	11,611	-64.444%
2025-11-28	2.2600	2.4000	2.2500	2.3000	+4.545%	43	11,581	-65.217%
2025-11-26	2.1500	2.3700	2.1300	2.2000	+4.762%	196	11,676	-63.636%
2025-11-25	2.0000	2.1200	1.8700	2.1000	+27.273%	129	11,676	-61.905%
2025-11-24	1.8900	2.0000	1.6500	1.6500	-10.811%	28	11,697	-51.515%
2025-11-21	1.5700	2.0500	1.5700	1.8500	+12.121%	176	11,674	-56.757%
2025-11-20	1.6900	1.8500	1.6000	1.6500	-1.786%	61	11,759	-51.515%
2025-11-19	1.6700	1.7400	1.6700	1.6800	+2.439%	128	11,734	-52.381%
2025-11-18	1.6500	1.6600	1.5600	1.6400	+2.500%	244	11,812	-51.220%
2025-11-17	1.7700	1.7700	1.5500	1.6000	-10.112%	364	11,641	-50.000%
2025-11-14	1.6500	1.8000	1.5500	1.7800	+2.890%	1,164	11,567	-55.056%
2025-11-13	1.7800	1.9500	1.6300	1.7300	-1.143%	268	11,579	-53.757%
2025-11-12	1.5500	1.8300	1.5300	1.7500	+15.894%	404	11,408	-54.286%
2025-11-11	1.5700	1.6000	1.5000	1.5100	-5.625%	190	11,044	-47.020%
2025-11-10	1.7000	1.7500	1.5200	1.6000	-10.112%	318	10,911	-50.000%
2025-11-07	1.6000	1.8000	1.5000	1.7800	+7.879%	321	10,763	-55.056%
2025-11-06	1.7400	1.8200	1.6200	1.6500	-10.811%	606	10,674	-51.515%
2025-11-05	1.8200	1.9500	1.7500	1.8500	+2.778%	160	10,200	-56.757%
2025-11-04	1.8100	1.9000	1.7500	1.8000	+1.695%	379	10,189	-55.556%
2025-11-03	1.7500	1.9400	1.7200	1.7700	-1.117%	1,976	8,885	-54.802%
2025-10-31	1.8000	1.8800	1.6600	1.7900	+2.286%	1,887	8,885	-55.307%
2025-10-30	3.0000	3.0000	1.0500	1.7500	-56.250%	2,120	7,423	-54.286%
2025-10-29	3.8500	4.2500	3.5000	4.0000	0.000%	236	6,110	-80.000%
2025-10-28	4.1500	4.3000	4.0000	4.0000	-8.467%	215	6,089	-80.000%
2025-10-27	4.4500	4.5500	4.3500	4.3700	-0.682%	87	6,053	-81.693%
2025-10-24	4.7000	4.7000	4.3000	4.4000	-6.383%	126	6,053	-81.818%
2025-10-23	4.6000	4.7300	4.6000	4.7000	-2.083%	126	5,984	-82.979%
2025-10-22	5.0500	5.1000	4.6600	4.8000	-4.950%	83	5,985	-83.333%
2025-10-21	4.7500	5.1000	4.7500	5.0500	+5.870%	209	6,008	-84.158%
2025-10-20	4.9600	4.9600	4.5500	4.7700	-1.649%	80	6,122	-83.229%
2025-10-17	4.8500	4.8500	4.7200	4.8500	0.000%	61	6,083	-83.505%
2025-10-16	4.7500	4.9000	4.6400	4.8500	+1.042%	60	6,127	-83.505%
2025-10-15	5.0000	5.2400	4.7000	4.8000	-1.031%	57	6,161	-83.333%
2025-10-14	4.3600	5.1500	4.3600	4.8500	+9.234%	156	6,184	-83.505%
2025-10-13	4.6500	4.6500	4.1900	4.4400	+6.988%	137	6,180	-81.982%
2025-10-10	4.6000	4.6000	4.0000	4.1500	-7.572%	272	6,217	-80.723%
2025-10-09	4.5000	4.8000	4.4900	4.4900	-1.101%	74	6,308	-82.183%
2025-10-08	4.5000	4.5800	4.2900	4.5400	+2.022%	58	6,333	-82.379%
2025-10-07	4.7000	4.8000	4.2500	4.4500	-7.098%	211	6,255	-82.022%
2025-10-06	4.8300	4.8500	4.4500	4.7900	+0.842%	114	6,255	-83.299%
2025-10-03	4.1000	4.8000	4.1000	4.7500	+17.284%	531	6,221	-83.158%
2025-10-02	3.7500	4.1000	3.7500	4.0500	+12.500%	183	6,351	-80.247%
2025-10-01	3.7500	3.7500	3.5300	3.6000	-2.703%	281	6,384	-77.778%
2025-09-30	4.0000	4.0000	3.5900	3.7000	-7.500%	96	6,132	-78.378%
2025-09-29	4.0400	4.1500	3.9300	4.0000	+1.266%	100	6,085	-80.000%
2025-09-26	3.8000	4.0000	3.7500	3.9500	+6.757%	329	6,086	-79.747%
2025-09-25	3.7000	3.8000	3.6000	3.7000	-2.632%	100	6,018	-78.378%
2025-09-24	3.8000	3.8000	3.6000	3.8000	-1.809%	109	6,007	-78.947%
2025-09-23	4.0500	4.2200	3.7700	3.8700	-5.379%	157	5,954	-79.328%
2025-09-22	3.6700	4.1500	3.6000	4.0900	+9.358%	194	5,890	-80.440%
2025-09-19	3.9000	3.9000	3.6500	3.7400	-5.316%	175	5,748	-78.610%
2025-09-18	3.7000	4.1000	3.7000	3.9500	+6.757%	349	5,652	-79.747%
2025-09-17	3.8000	4.0000	3.6500	3.7000	+1.648%	122	5,470	-78.378%
2025-09-16	3.7000	3.7600	3.5000	3.6400	+5.507%	113	5,397	-78.022%
2025-09-15	3.5500	3.6000	3.4200	3.4500	-1.429%	193	5,321	-76.812%
2025-09-12	3.6500	3.6500	3.4500	3.5000	-4.110%	273	5,159	-77.143%
2025-09-11	3.5500	3.7000	3.4500	3.6500	+1.389%	175	4,907	-78.082%
2025-09-10	3.7000	3.8000	3.4900	3.6000	-4.000%	278	4,746	-77.778%
2025-09-09	3.8000	3.9000	3.7000	3.7500	-0.266%	213	4,700	-78.667%
2025-09-08	4.0000	4.0600	3.6700	3.7600	-12.354%	411	4,540	-78.723%
2025-09-05	4.5000	4.6000	4.1200	4.2900	-1.379%	110	4,234	-81.352%
2025-09-04	4.4500	4.4500	4.2500	4.3500	-4.396%	187	4,192	-81.609%
2025-09-03	4.6000	4.7400	4.5100	4.5500	0.000%	177	4,073	-82.418%
2025-09-02	4.6000	4.7500	4.4500	4.5500	-2.570%	172	3,933	-82.418%
2025-08-29	4.8000	4.8000	4.5000	4.6700	-3.711%	211	3,720	-82.869%
2025-08-28	4.9500	4.9500	4.7000	4.8500	-3.000%	140	3,720	-83.505%
2025-08-27	5.0000	5.0600	4.8900	5.0000	+1.010%	24	3,616	-84.000%
2025-08-26	4.9500	5.0600	4.8100	4.9500	-1.590%	60	3,613	-83.838%
2025-08-25	5.2000	5.2000	4.9600	5.0300	-6.852%	165	3,616	-84.095%
2025-08-22	5.1800	5.5500	5.1800	5.4000	+4.449%	81	3,558	-85.185%
2025-08-21	5.0000	5.2200	5.0000	5.1700	-2.083%	36	3,570	-84.526%
2025-08-20	5.3000	5.5500	5.2000	5.2800	+1.538%	200	3,559	-84.848%
2025-08-19	5.3000	5.5000	5.0500	5.2000	-2.804%	97	3,593	-84.615%
2025-08-18	5.5800	5.7500	5.3500	5.3500	-6.140%	266	3,602	-85.047%
2025-08-15	5.2500	5.7000	5.1500	5.7000	+9.615%	111	3,475	-85.965%
2025-08-14	5.3500	5.3500	4.7000	5.2000	-2.804%	367	3,516	-84.615%
2025-08-13	4.9000	5.4000	4.9000	5.3500	+8.081%	212	3,324	-85.047%
2025-08-12	4.9500	5.2000	4.8000	4.9500	+10.738%	202	3,277	-83.838%
2025-08-11	4.3000	4.6500	4.2900	4.4700	+1.591%	331	3,103	-82.103%
2025-08-08	4.8000	5.0000	4.4000	4.4000	-11.111%	257	3,262	-81.818%
2025-08-07	5.1000	5.5000	4.9000	4.9500	-2.750%	103	3,107	-83.838%
2025-08-06	5.0000	5.1000	4.8300	5.0900	+0.992%	51	3,014	-84.283%
2025-08-05	5.2800	5.2800	4.8000	5.0400	+1.613%	58	2,998	-84.127%
2025-08-04	4.9500	5.1500	4.9500	4.9600	-0.601%	55	2,945	-83.871%
2025-08-01	4.9500	5.2200	4.9000	4.9900	-4.038%	151	2,907	-83.968%
2025-07-31	5.2500	5.9000	5.1500	5.2000	-7.965%	252	2,824	-84.615%
2025-07-30	5.7500	5.9000	5.6000	5.6500	-2.586%	60	2,819	-85.841%
2025-07-29	6.1000	6.1000	5.8000	5.8000	-5.691%	263	2,797	-86.207%
2025-07-28	6.8500	6.9000	6.1500	6.1500	-10.219%	311	2,641	-86.992%
2025-07-25	6.8300	7.5000	6.7500	6.8500	+3.008%	241	2,614	-88.321%
2025-07-24	9.2500	9.2500	5.3000	6.6500	-40.889%	709	2,550	-87.970%
2025-07-23	11.0500	11.5000	11.0500	11.2500	+3.116%	5	2,042	-92.889%
2025-07-22	10.7500	11.3000	10.6000	10.9100	-1.712%	8	2,039	-92.667%
2025-07-21	12.0000	12.0000	11.1000	11.1000	-7.500%	28	2,034	-92.793%
2025-07-18	12.0000	12.0000	12.0000	12.0000	+1.010%	1	2,010	-93.333%
2025-07-17	11.7300	12.0000	11.7300	11.8800	+1.974%	61	2,011	-93.266%
2025-07-16	12.0000	12.0000	11.6000	11.6500	-6.426%	40	2,052	-93.133%
2025-07-15	13.1000	13.1000	12.4500	12.4500	-2.734%	14	2,082	-93.574%
2025-07-14	12.7700	12.8000	12.5000	12.8000	-5.882%	6	2,090	-93.750%
2025-07-11	13.6000	13.6000	13.6000	13.6000	+0.369%	5	2,091	-94.118%
2025-07-09	13.3000	13.5500	13.3000	13.5500	+0.370%	61	2,091	-94.096%
2025-07-08	13.5000	13.5000	13.5000	13.5000	+3.053%	1	2,090	-94.074%
2025-07-07	14.0000	14.0000	13.1000	13.1000	-10.884%	13	2,091	-93.893%
2025-07-03	14.7000	14.7000	14.7000	14.7000	+0.547%	1	2,080	-94.558%
2025-07-02	15.6000	15.6000	14.5500	14.6200	-5.677%	31	2,080	-94.528%
2025-07-01	14.5000	15.5000	14.5000	15.5000	+10.873%	8	2,084	-94.839%
2025-06-30	13.3000	14.0000	13.3000	13.9800	+6.312%	23	2,090	-94.278%
2025-06-27	12.7000	13.1500	12.7000	13.1500	+7.347%	11	2,103	-93.916%
2025-06-26	12.6900	12.6900	12.2500	12.2500	-7.547%	20	2,099	-93.469%
2025-06-25	13.2500	13.2700	12.9500	13.2500	+1.923%	20	2,102	-93.962%
2025-06-24	12.8100	13.1500	12.8000	13.0000	+6.296%	4	2,109	-93.846%
2025-06-23	12.0500	12.2300	12.0500	12.2300	+5.887%	8	2,109	-93.459%
2025-06-20	11.3000	11.7000	11.3000	11.5500	+6.944%	34	2,111	-93.074%
2025-06-17	11.3000	11.3900	10.7700	10.8000	-7.692%	19	2,110	-92.593%
2025-06-16	11.5000	12.0000	11.4000	11.7000	+17.000%	41	2,110	-93.162%
2025-06-13	10.3100	10.4600	10.0000	10.0000	-5.303%	82	2,108	-92.000%
2025-06-12	11.0600	11.0600	10.5600	10.5600	-4.607%	38	2,109	-92.424%
2025-06-11	10.7500	11.3100	10.7500	11.0700	+6.034%	102	2,102	-92.773%
2025-06-10	10.6600	10.8500	10.1400	10.4400	-3.333%	30	2,044	-92.337%
2025-06-09	11.1000	11.2100	10.7700	10.8000	-8.861%	45	2,037	-92.593%
2025-06-06	11.7300	11.8500	11.7000	11.8500	0.000%	10	2,029	-93.249%
2025-06-05	11.7500	12.9500	11.5500	11.8500	+4.130%	38	2,026	-93.249%
2025-06-04	11.0000	11.6000	10.5000	11.3800	+11.024%	22	2,029	-92.970%
2025-06-03	9.7500	10.2500	9.4500	10.2500	+6.771%	235	2,029	-92.195%
2025-06-02	9.9400	9.9400	9.5000	9.6000	-4.478%	90	1,895	-91.667%
2025-05-30	9.5500	10.5500	9.5500	10.0500	+1.515%	178	1,805	-92.040%
2025-05-29	10.2000	10.2000	9.9000	9.9000	-2.941%	5	1,753	-91.919%
2025-05-28	10.4000	10.4000	10.2000	10.2000	-7.273%	5	1,749	-92.157%
2025-05-27	10.8000	11.0000	10.8000	11.0000	+2.421%	93	1,748	-92.727%
2025-05-23	10.5600	11.6000	10.4800	10.7400	-0.093%	22	1,654	-92.551%
2025-05-22	10.9200	11.7500	10.7500	10.7500	0.000%	27	1,654	-92.558%
2025-05-21	10.7000	10.9400	10.7000	10.7500	+1.992%	8	1,628	-92.558%
2025-05-20	10.5400	10.5400	10.5400	10.5400	-10.602%	1	1,628	-92.410%
2025-05-19	11.4500	11.8300	11.4500	11.7900	+0.769%	13	1,627	-93.215%
2025-05-16	11.2400	11.7000	11.2400	11.7000	+1.828%	12	1,636	-93.162%
2025-05-15	11.4900	11.4900	11.4900	11.4900	-1.373%	2	1,630	-93.037%
2025-05-14	11.5300	12.0000	11.5300	11.6500	+9.906%	4	1,628	-93.133%
2025-05-13	10.8500	11.0500	10.3000	10.6000	0.000%	11	1,630	-92.453%
2025-05-12	11.0000	11.0000	10.6000	10.6000	+4.024%	23	1,626	-92.453%
2025-05-09	11.0000	11.1500	10.0000	10.1900	-11.391%	32	1,628	-92.149%
2025-05-08	11.2000	11.7300	11.2000	11.5000	+3.604%	23	1,615	-93.043%
2025-05-07	11.1000	11.1000	11.1000	11.1000	+3.738%	1	1,597	-92.793%
2025-05-06	10.8300	10.8300	10.6500	10.7000	-4.464%	5	1,596	-92.523%
2025-05-02	11.2000	11.5300	11.0500	11.2000	+6.667%	30	1,594	-92.857%
2025-05-01	10.5000	10.5000	10.5000	10.5000	-0.943%	5	1,591	-92.381%
2025-04-30	10.2900	10.6000	10.2900	10.6000	-3.636%	7	1,586	-92.453%
2025-04-29	10.6300	11.0000	10.6300	11.0000	+0.273%	23	1,579	-92.727%
2025-04-28	11.9000	11.9500	10.9700	10.9700	-6.638%	5	1,568	-92.707%
2025-04-25	10.2000	11.7500	10.2000	11.7500	+17.032%	22	1,570	-93.191%
2025-04-24	9.8500	11.0000	9.4000	10.0400	+1.414%	110	1,566	-92.032%
2025-04-23	10.7600	10.7600	9.1500	9.9000	+12.500%	222	1,472	-91.919%
2025-04-22	8.9000	8.9000	8.6000	8.8000	+3.529%	8	1,458	-90.909%
2025-04-21	9.5500	9.7000	8.1500	8.5000	-12.821%	223	1,452	-90.588%
2025-04-17	9.7500	9.7500	9.7500	9.7500	+2.632%	1	1,343	-91.795%
2025-04-16	10.2000	10.2000	9.5000	9.5000	-7.767%	2	1,343	-91.579%
2025-04-15	10.2000	10.3000	10.2000	10.3000	-1.435%	2	1,341	-92.233%
2025-04-14	10.0000	10.5000	10.0000	10.4500	-3.687%	7	1,341	-92.344%
2025-04-11	11.0000	11.0900	10.8500	10.8500	+3.333%	24	1,337	-92.627%
2025-04-10	11.5000	11.5000	10.5000	10.5000	-8.537%	2	1,327	-92.381%
2025-04-09	9.4000	11.5000	9.4000	11.4800	+31.050%	21	1,326	-93.031%
2025-04-08	9.9000	9.9000	8.7500	8.7600	+0.690%	11	1,342	-90.868%
2025-04-07	8.3500	8.8500	8.0000	8.7000	-8.421%	79	1,331	-90.805%
2025-04-04	10.0000	10.4100	9.2500	9.5000	-11.215%	152	1,348	-91.579%
2025-04-03	10.8500	10.8500	10.5000	10.7000	-10.982%	37	1,333	-92.523%
2025-04-02	11.9400	12.0200	11.9400	12.0200	-1.475%	66	1,343	-93.344%
2025-04-01	11.0000	12.2000	11.0000	12.2000	+18.677%	17	1,386	-93.443%
2025-03-31	10.2800	10.2800	10.2800	10.2800	-3.019%	1	1,379	-92.218%
2025-03-28	10.8300	11.0300	10.6000	10.6000	-8.304%	70	1,380	-92.453%
2025-03-27	10.6500	11.6500	10.6500	11.5600	+5.091%	132	1,370	-93.080%
2025-03-26	10.5000	11.0000	10.4000	11.0000	+3.286%	80	1,491	-92.727%
2025-03-25	10.8000	10.9500	10.6000	10.6500	+0.948%	23	1,420	-92.488%
2025-03-24	10.1000	10.7000	10.1000	10.5500	+7.653%	21	1,403	-92.417%
2025-03-21	9.8500	9.8500	9.7500	9.8000	-5.222%	20	1,391	-91.837%
2025-03-20	10.3500	10.4300	10.1900	10.3400	+0.097%	58	1,390	-92.263%
2025-03-19	10.0500	10.3300	9.9000	10.3300	+7.829%	16	1,337	-92.256%
2025-03-18	10.0000	10.0900	9.5800	9.5800	-11.705%	152	1,335	-91.649%
2025-03-17	11.0000	11.0000	10.8500	10.8500	-1.094%	6	1,183	-92.627%
2025-03-14	11.0400	11.1000	10.9000	10.9700	+7.339%	40	1,177	-92.707%
2025-03-13	10.8500	10.8500	8.5000	10.2200	-8.505%	72	1,105	-92.172%
2025-03-12	11.1700	11.1700	11.1700	11.1700	-1.150%	1	1,105	-92.838%
2025-03-11	11.3000	11.7900	11.1000	11.3000	+6.604%	117	1,104	-92.920%
2025-03-10	11.2400	11.4500	10.6000	10.6000	-4.505%	9	1,201	-92.453%
2025-03-07	11.5500	11.5500	9.8000	11.1000	-16.854%	446	1,204	-92.793%
2025-03-05	13.3500	13.3500	13.3500	13.3500	+0.376%	10	1,012	-94.007%
2025-03-03	14.6000	14.6000	13.3000	13.3000	+0.834%	6	1,002	-93.985%
2025-02-28	12.2000	13.1900	12.2000	13.1900	+3.047%	40	1,002	-93.935%
2025-02-27	13.4100	13.4100	12.8000	12.8000	-4.478%	16	985	-93.750%
2025-02-26	13.1300	13.7500	13.1300	13.4000	+12.416%	23	970	-94.030%