Dark

COIN20270115C320
COIN Jan 15 2027 320.00 Call (COIN270115C00320000)
option OPRA

EOD

Sep 24, 2026

5.70-2.564%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4000	5.8500	5.3500	5.7000	-2.564%	9	1,788	0.000%
2026-09-23	5.8500	5.8500	5.8500	5.8500	-12.556%	2	1,781	-2.564%
2026-09-22	6.6500	6.7000	6.2500	6.6900	-15.424%	8	1,779	-14.798%
2026-09-21	8.0700	8.0700	7.9100	7.9100	+30.744%	10	1,776	-27.939%
2026-09-18	4.9200	6.4000	4.9200	6.0500	+104.392%	14	1,778	-5.785%
2026-09-17	2.9800	2.9800	2.9600	2.9600	+19.838%	2	1,771	+92.568%
2026-09-16	2.9900	2.9900	2.4700	2.4700	-33.243%	29	1,773	+130.769%
2026-09-15	4.2000	4.2000	3.7000	3.7000	-45.827%	9	1,773	+54.054%
2026-09-14	5.9000	6.8500	5.9000	6.8300	+58.837%	15	1,765	-16.545%
2026-09-11	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,757	+32.558%
2026-09-10	4.2000	4.2500	4.1400	4.2000	-25.664%	16	1,758	+35.714%
2026-09-08	5.5300	5.6500	5.5300	5.6500	-8.871%	2	1,756	+0.885%
2026-09-04	6.0000	6.2000	5.8500	6.2000	-17.989%	6	1,754	-8.065%
2026-09-03	6.6000	8.1500	6.6000	7.5600	+66.154%	7	1,754	-24.603%
2026-09-02	4.8000	4.8000	4.5500	4.5500	-7.520%	13	1,751	+25.275%
2026-09-01	5.5500	5.7500	4.9200	4.9200	-6.286%	76	1,751	+15.854%
2026-08-28	5.2500	5.2500	5.2500	5.2500	-35.976%	1	1,747	+8.571%
2026-08-27	7.5000	8.2000	7.5000	8.2000	+33.333%	9	1,747	-30.488%
2026-08-26	7.0000	7.0000	6.1500	6.1500	-23.125%	25	1,747	-7.317%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-0.621%	2	1,745	-28.750%
2026-08-24	8.8300	8.8300	8.0500	8.0500	-11.636%	2	1,745	-29.193%
2026-08-21	7.5000	9.7000	7.5000	9.1100	+59.825%	14	1,745	-37.431%
2026-08-20	6.1500	6.1500	5.7000	5.7000	+22.318%	226	1,740	0.000%
2026-08-19	4.6600	4.6600	4.6600	4.6600	+78.544%	175	1,847	+22.318%
2026-08-18	2.6100	2.6100	2.6100	2.6100	-5.091%	1	1,702	+118.391%
2026-08-14	2.7500	2.7500	2.7500	2.7500	-14.063%	1	1,701	+107.273%
2026-08-13	2.9400	3.2000	2.9400	3.2000	+12.281%	31	1,701	+78.125%
2026-08-12	2.8500	2.8500	2.8500	2.8500	-0.697%	2	1,700	+100.000%
2026-08-11	2.8700	2.8700	2.8700	2.8700	-22.849%	1	1,698	+98.606%
2026-08-07	3.6000	3.7200	3.5000	3.7200	+18.095%	6	1,698	+53.226%
2026-08-06	3.3500	3.3500	3.1500	3.1500	-16.000%	18	1,701	+80.952%
2026-08-05	3.7500	3.7500	3.7500	3.7500	-3.846%	1	1,701	+52.000%
2026-08-04	3.5300	3.9500	3.5300	3.9000	+8.033%	9	1,701	+46.154%
2026-08-03	3.2300	3.9000	3.2200	3.6100	+12.813%	540	1,708	+57.895%
2026-07-31	3.7500	3.7500	2.7000	3.2000	-40.850%	25	1,841	+78.125%
2026-07-30	5.6000	5.6000	5.4100	5.4100	-7.521%	47	1,829	+5.360%
2026-07-28	6.0400	6.0400	5.8500	5.8500	-6.400%	152	1,784	-2.564%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+18.596%	1	1,784	-8.800%
2026-07-24	5.2700	5.2700	5.2700	5.2700	-15.000%	1	1,783	+8.159%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-15.646%	1	1,784	-8.065%
2026-07-22	7.6500	7.7500	7.3500	7.3500	+2.368%	17	1,785	-22.449%
2026-07-21	7.1800	7.1800	7.1800	7.1800	+3.757%	1	1,800	-20.613%
2026-07-20	6.9200	6.9200	6.9200	6.9200	-14.037%	1	1,799	-17.630%
2026-07-15	7.2500	8.0500	7.2500	8.0500	+38.793%	37	1,798	-29.193%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-13.433%	1	1,820	-1.724%
2026-07-10	6.7000	6.7000	6.7000	6.7000	+0.752%	35	1,820	-14.925%
2026-07-09	6.7000	6.7000	6.6000	6.6500	-2.920%	54	1,855	-14.286%
2026-07-08	6.8500	6.8500	6.8500	6.8500	-11.613%	1	1,838	-16.788%
2026-07-06	7.7500	7.7500	7.7500	7.7500	0.000%	1	1,838	-26.452%
2026-07-02	9.0500	9.0500	7.7500	7.7500	+2.649%	21	1,837	-26.452%
2026-07-01	7.5500	7.5500	7.5500	7.5500	+45.192%	1	1,837	-24.503%
2026-06-26	4.2500	5.2000	4.2500	5.2000	+8.333%	12	1,836	+9.615%
2026-06-25	5.4600	5.4600	4.8000	4.8000	-10.946%	3	1,834	+18.750%
2026-06-24	4.9000	5.3900	4.9000	5.3900	-10.167%	2	1,835	+5.751%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-26.829%	1	1,833	-5.000%
2026-06-22	8.2000	8.2000	8.2000	8.2000	+3.145%	1	1,832	-30.488%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-17.188%	1	1,830	-28.302%
2026-06-17	9.6000	9.6000	9.6000	9.6000	-3.518%	1	1,830	-40.625%
2026-06-16	9.9500	9.9500	9.9500	9.9500	+3.109%	1	1,830	-42.714%
2026-06-15	9.5900	10.1400	9.5500	9.6500	+22.152%	25	1,830	-40.933%
2026-06-11	7.3000	8.0000	7.0500	7.9000	+12.057%	25	1,824	-27.848%
2026-06-10	8.3000	8.4000	7.0000	7.0500	-11.875%	9	1,838	-19.149%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-11.308%	2	1,840	-28.750%
2026-06-08	8.8300	9.0200	8.8200	9.0200	+25.627%	9	1,839	-36.807%
2026-06-05	7.7500	7.8000	7.1400	7.1800	-25.208%	31	1,839	-20.613%
2026-06-04	9.0600	9.6000	9.0000	9.6000	+5.495%	22	1,868	-40.625%
2026-06-03	10.5000	10.7700	9.0300	9.1000	-17.647%	31	1,878	-37.363%
2026-06-02	11.9200	11.9200	10.5700	11.0500	-18.330%	35	1,883	-48.416%
2026-06-01	11.3200	13.6000	11.0400	13.5300	-10.040%	28	1,880	-57.871%
2026-05-29	14.0500	15.0400	13.8400	15.0400	+25.333%	35	1,881	-62.101%
2026-05-28	9.0000	12.0000	9.0000	12.0000	+20.000%	40	1,875	-52.500%
2026-05-27	11.0700	11.4000	10.0000	10.0000	-18.367%	97	1,860	-43.000%
2026-05-26	12.8000	13.1000	12.2500	12.2500	-6.489%	15	1,842	-53.469%
2026-05-22	15.3500	15.3500	13.0500	13.1000	-8.456%	58	1,840	-56.489%
2026-05-21	14.0000	14.6000	13.8500	14.3100	-10.000%	6	1,843	-60.168%
2026-05-20	16.8500	16.8500	15.9000	15.9000	+13.815%	66	1,843	-64.151%
2026-05-18	15.0400	15.0400	13.9700	13.9700	-19.014%	8	1,797	-59.198%
2026-05-15	18.0000	19.0000	16.7500	17.2500	-25.997%	4	1,797	-66.957%
2026-05-14	17.2000	25.7000	17.2000	23.3100	+28.430%	54	1,794	-75.547%
2026-05-12	25.0000	25.0000	17.9500	18.1500	-25.615%	78	1,720	-68.595%
2026-05-11	17.4500	24.4000	17.4500	24.4000	+64.865%	12	1,720	-76.639%
2026-05-08	14.6000	15.2000	14.6000	14.8000	-4.701%	21	1,711	-61.486%
2026-05-07	16.2000	16.2000	15.5100	15.5300	-13.722%	4	1,705	-63.297%
2026-05-05	18.3300	18.3300	18.0000	18.0000	-3.897%	2	1,705	-68.333%
2026-05-04	18.0000	18.7300	18.0000	18.7300	+16.263%	2	1,705	-69.568%
2026-05-01	16.0900	16.6200	16.0900	16.1100	+9.891%	4	1,705	-64.618%
2026-04-30	13.7000	14.6600	13.7000	14.6600	+7.794%	5	1,705	-61.119%
2026-04-29	12.9700	13.6000	12.9700	13.6000	-15.528%	4	1,705	-58.088%
2026-04-28	16.1000	16.1000	16.1000	16.1000	-12.973%	2	1,706	-64.596%
2026-04-27	19.3700	19.3700	18.5000	18.5000	-5.128%	3	1,704	-69.189%
2026-04-24	19.5000	19.5000	19.5000	19.5000	+4.278%	1	1,703	-70.769%
2026-04-23	18.7000	18.7000	18.7000	18.7000	-15.000%	1	1,702	-69.519%
2026-04-22	22.7500	22.7500	22.0000	22.0000	+10.553%	10	1,702	-74.091%
2026-04-21	22.0200	22.0200	19.9000	19.9000	-13.478%	4	1,707	-71.357%
2026-04-20	23.0000	23.0000	22.9500	23.0000	-3.361%	3	1,710	-75.217%
2026-04-17	21.8000	24.4200	21.8000	23.8000	+36.782%	7	1,709	-76.050%
2026-04-15	14.3200	17.4000	14.3200	17.4000	+35.620%	12	1,709	-67.241%
2026-04-14	13.0000	14.1300	12.8300	12.8300	+17.383%	6	1,706	-55.573%
2026-04-13	11.1500	11.1500	10.7500	10.9300	+9.300%	11	1,704	-47.850%
2026-04-10	10.1100	10.2300	9.1600	10.0000	-1.961%	18	1,700	-43.000%
2026-04-09	10.6200	10.9100	10.0600	10.2000	-17.808%	5	1,701	-44.118%
2026-04-08	14.1000	14.1000	12.2500	12.4100	+6.068%	13	1,702	-54.069%
2026-04-07	11.9900	12.0000	11.0500	11.7000	-6.400%	10	1,699	-51.282%
2026-04-06	12.7100	12.9900	12.0100	12.5000	+7.573%	24	1,701	-54.400%
2026-04-02	11.1700	12.2000	10.2800	11.6200	-8.576%	21	1,694	-50.947%
2026-04-01	12.7100	12.7100	12.7100	12.7100	-0.781%	2	1,694	-55.153%
2026-03-31	10.7200	12.8100	10.7200	12.8100	+25.342%	11	1,696	-55.504%
2026-03-30	10.9100	10.9100	10.2100	10.2200	-3.311%	10	1,696	-44.227%
2026-03-27	12.0000	12.0000	10.5000	10.5700	-18.062%	11	1,697	-46.074%
2026-03-26	13.6200	14.4100	12.7000	12.9000	-11.583%	15	1,697	-55.814%
2026-03-25	14.6500	14.6500	14.5800	14.5900	-0.748%	4	1,692	-60.932%
2026-03-24	19.2900	19.2900	14.1600	14.7000	-26.500%	17	1,692	-61.224%
2026-03-23	19.7000	20.0000	18.7700	20.0000	-3.148%	10	1,700	-71.500%
2026-03-20	20.2800	20.6500	20.2800	20.6500	+6.718%	4	1,696	-72.397%
2026-03-19	19.3500	19.3500	19.3500	19.3500	-5.147%	1	1,695	-70.543%
2026-03-18	20.4000	20.4000	20.4000	20.4000	-12.821%	1	1,696	-72.059%
2026-03-17	21.2000	23.4000	21.2000	23.4000	+8.333%	4	1,695	-75.641%
2026-03-16	22.0500	22.0500	21.4500	21.6000	+8.816%	7	1,693	-73.611%
2026-03-13	22.3800	22.3800	19.8500	19.8500	-0.750%	37	1,693	-71.285%
2026-03-12	19.1500	20.0000	19.1500	20.0000	-3.800%	7	1,678	-71.500%
2026-03-11	20.4500	20.7900	20.0000	20.7900	+0.193%	17	1,684	-72.583%
2026-03-10	21.0700	21.0900	20.7500	20.7500	-0.575%	30	1,696	-72.530%
2026-03-09	20.4200	20.8700	20.2000	20.8700	+4.350%	3	1,707	-72.688%
2026-03-06	21.1600	21.1600	20.0000	20.0000	-19.225%	2	1,706	-71.500%
2026-03-04	23.8000	25.0500	23.8000	24.7600	+50.334%	8	1,704	-76.979%
2026-03-02	15.2000	16.5000	15.2000	16.4700	+22.000%	11	1,703	-65.392%
2026-02-27	14.2600	14.4000	13.5000	13.5000	-19.162%	5	1,683	-57.778%
2026-02-25	12.6000	16.9500	12.6000	16.7000	+67.839%	35	1,694	-65.868%
2026-02-24	9.9500	9.9500	9.9500	9.9500	+3.646%	1	1,694	-42.714%
2026-02-23	9.6000	9.6000	9.6000	9.6000	-17.597%	1	1,694	-40.625%
2026-02-20	12.6900	12.9100	11.6500	11.6500	+7.373%	3	1,695	-51.073%
2026-02-19	10.7800	10.8500	10.7800	10.8500	-8.670%	18	1,695	-47.465%
2026-02-18	12.7000	13.0000	11.8800	11.8800	+1.106%	9	1,691	-52.020%
2026-02-13	10.5300	11.9500	10.5300	11.7500	+59.864%	13	1,683	-51.489%
2026-02-12	8.2500	8.2500	7.3500	7.3500	-12.186%	50	1,683	-22.449%
2026-02-11	8.3700	8.3700	8.3700	8.3700	-26.579%	1	1,665	-31.900%
2026-02-10	10.7500	11.4000	10.7500	11.4000	-11.284%	9	1,665	-50.000%
2026-02-09	11.5000	12.8500	11.2500	12.8500	+15.766%	55	1,664	-55.642%
2026-02-06	10.8000	11.1000	10.8000	11.1000	+12.121%	4	1,668	-48.649%
2026-02-05	10.9000	10.9000	9.9000	9.9000	-26.558%	10	1,666	-42.424%
2026-02-04	15.2600	15.2600	13.4800	13.4800	-8.486%	9	1,666	-57.715%
2026-02-03	15.9000	15.9000	14.7000	14.7300	-14.410%	21	1,670	-61.303%
2026-02-02	17.8000	17.8000	17.2100	17.2100	-8.017%	3	1,682	-66.880%
2026-01-30	18.7200	18.7200	18.3300	18.7100	+0.863%	5	1,682	-69.535%
2026-01-29	20.7300	20.7300	18.5500	18.5500	-15.911%	12	1,684	-69.272%
2026-01-28	22.0200	22.0600	21.9000	22.0600	-1.650%	4	1,685	-74.161%
2026-01-27	21.4000	22.7500	21.4000	22.4300	-8.074%	26	1,684	-74.588%
2026-01-26	23.5000	24.4000	23.0500	24.4000	-7.925%	8	1,673	-76.639%
2026-01-23	27.1000	27.1000	25.9000	26.5000	-2.930%	16	1,670	-78.491%
2026-01-22	28.9800	28.9800	26.9500	27.3000	-4.878%	507	1,667	-79.121%
2026-01-21	30.0000	31.0000	28.7000	28.7000	-11.828%	16	1,602	-80.139%
2026-01-20	32.4000	32.5500	32.4000	32.5500	-8.951%	4	1,596	-82.488%
2026-01-16	35.0900	35.7500	35.0900	35.7500	-5.673%	3	1,596	-84.056%
2026-01-15	38.6700	38.7600	37.9000	37.9000	-15.307%	7	1,596	-84.960%
2026-01-14	43.4700	44.7500	43.4700	44.7500	+9.628%	7	1,592	-87.263%
2026-01-13	40.8200	40.8200	40.8200	40.8200	+14.663%	1	1,595	-86.036%
2026-01-09	36.0000	36.1500	35.6000	35.6000	-9.068%	7	1,594	-83.989%
2026-01-07	39.1500	39.1500	39.1500	39.1500	-1.806%	3	1,595	-85.441%
2026-01-06	44.8000	44.8000	39.8700	39.8700	-13.232%	2	1,593	-85.704%
2026-01-05	40.3300	45.9500	40.3300	45.9500	+27.639%	5	1,592	-87.595%
2026-01-02	32.5300	36.0000	32.5300	36.0000	+16.317%	3	1,592	-84.167%
2025-12-31	32.3000	32.3000	30.8000	30.9500	-9.846%	22	1,601	-81.583%
2025-12-30	33.0000	34.3300	33.0000	34.3300	+1.149%	8	1,601	-83.396%
2025-12-29	35.5500	35.5500	33.8200	33.9400	-3.989%	11	1,602	-83.206%
2025-12-26	37.0100	37.0100	35.2500	35.3500	-2.751%	6	1,599	-83.876%
2025-12-24	36.4000	36.4000	36.3500	36.3500	-2.285%	2	1,595	-84.319%
2025-12-23	37.4500	37.4500	37.2000	37.2000	-9.379%	4	1,595	-84.677%
2025-12-19	43.1000	43.1000	39.9800	41.0500	+0.736%	16	1,356	-86.114%
2025-12-18	42.6000	42.6000	40.7500	40.7500	-14.192%	3	1,360	-86.012%
2025-12-16	46.5700	47.4900	46.5700	47.4900	+1.193%	3	1,359	-87.997%
2025-12-15	46.9300	46.9300	46.9300	46.9300	-17.667%	1	1,360	-87.854%
2025-12-12	57.0000	57.0000	57.0000	57.0000	+6.522%	1	1,361	-90.000%
2025-12-11	53.5100	53.5100	53.5100	53.5100	-10.832%	1	1,360	-89.348%
2025-12-10	58.4300	60.0100	58.4300	60.0100	-2.423%	4	1,359	-90.502%
2025-12-09	63.1500	63.1500	61.5000	61.5000	+2.585%	6	1,359	-90.732%
2025-12-08	61.1200	61.1200	59.9500	59.9500	-2.520%	13	1,364	-90.492%
2025-12-04	61.5000	61.5000	61.5000	61.5000	-2.798%	3	1,363	-90.732%
2025-12-03	61.0000	63.2700	61.0000	63.2700	+4.752%	17	1,363	-90.991%
2025-12-02	60.4000	60.4000	60.4000	60.4000	+10.623%	1	1,360	-90.563%
2025-12-01	54.5000	54.6000	54.5000	54.6000	-3.363%	21	1,360	-89.560%
2025-11-26	55.8000	56.7300	55.8000	56.5000	+16.016%	6	1,379	-89.912%
2025-11-25	46.1000	48.7000	46.0500	48.7000	-5.437%	4	1,379	-88.296%
2025-11-24	49.5000	51.5000	49.5000	51.5000	+11.351%	9	1,379	-88.932%
2025-11-21	45.6600	46.2500	44.9700	46.2500	-0.431%	3	1,376	-87.676%
2025-11-20	52.1500	52.1500	46.4500	46.4500	-11.100%	9	1,375	-87.729%
2025-11-19	57.7500	57.7500	51.7700	52.2500	-13.779%	9	1,371	-89.091%
2025-11-18	59.3000	61.4300	59.3000	60.6000	+5.944%	7	1,370	-90.594%
2025-11-17	57.6000	57.6000	57.2000	57.2000	-7.548%	3	1,369	-90.035%
2025-11-14	61.8700	61.8700	61.8700	61.8700	-11.004%	1	1,369	-90.787%
2025-11-13	74.5000	74.5000	69.5200	69.5200	-14.699%	6	1,369	-91.801%
2025-11-12	80.5500	81.7500	80.4500	81.5000	-2.976%	18	1,372	-93.006%
2025-11-11	85.7000	86.0000	84.0000	84.0000	-9.307%	7	1,361	-93.214%
2025-11-10	95.9000	95.9000	89.4200	92.6200	+12.676%	8	1,360	-93.846%
2025-11-07	71.4500	82.2000	71.4500	82.2000	+4.235%	19	1,360	-93.066%
2025-11-06	85.8500	85.8500	78.8600	78.8600	-15.113%	1,151	1,348	-92.772%
2025-11-05	88.0600	93.8500	88.0600	92.9000	+8.136%	23	1,584	-93.864%
2025-11-04	94.1000	94.1000	85.4000	85.9100	-14.090%	47	1,582	-93.365%
2025-11-03	104.1500	104.1500	97.9500	100.0000	-11.410%	7	1,554	-94.300%
2025-10-31	113.0500	120.0500	112.8800	112.8800	+11.564%	8	1,554	-94.950%
2025-10-30	105.3800	105.3800	101.1800	101.1800	-11.726%	5	1,554	-94.366%
2025-10-29	116.1500	116.1500	114.6200	114.6200	-2.699%	2	1,554	-95.027%
2025-10-28	122.5000	122.5000	117.8000	117.8000	-8.540%	6	1,554	-95.161%
2025-10-27	120.5000	128.8000	120.5000	128.8000	+8.968%	3	1,554	-95.575%
2025-10-24	112.0000	118.2000	110.0000	118.2000	+21.919%	8	1,554	-95.178%
2025-10-23	93.5000	96.9500	93.4500	96.9500	+4.427%	1,141	1,558	-94.121%
2025-10-22	98.0000	98.0000	91.5600	92.8400	-18.058%	9	517	-93.860%
2025-10-20	113.3000	113.3000	113.3000	113.3000	+7.241%	1	514	-94.969%
2025-10-17	105.6500	105.6500	105.6500	105.6500	-0.189%	1	514	-94.605%
2025-10-16	105.8500	105.8500	105.8500	105.8500	-7.957%	1	514	-94.615%
2025-10-14	113.4000	115.0000	113.4000	115.0000	+2.587%	2	514	-95.043%
2025-10-13	112.1000	112.1000	112.1000	112.1000	-3.678%	20	514	-94.915%
2025-10-10	129.3500	129.3500	116.3800	116.3800	-16.544%	3	514	-95.102%
2025-10-09	143.1500	143.2500	139.4000	139.4500	+1.308%	5	514	-95.913%
2025-10-08	137.6000	137.6500	137.6000	137.6500	+3.147%	2	516	-95.859%
2025-10-07	124.9500	133.4500	124.9500	133.4500	-4.062%	6	519	-95.729%
2025-10-06	139.1000	139.1000	139.1000	139.1000	+2.816%	1	519	-95.902%
2025-10-03	130.0300	135.5500	129.1500	135.2900	+9.281%	16	520	-95.787%
2025-10-02	116.0000	124.0000	115.9200	123.8000	+28.157%	29	524	-95.396%
2025-09-30	96.6000	96.6000	96.6000	96.6000	-1.729%	1	519	-94.099%
2025-09-29	90.7000	98.3000	90.7000	98.3000	+19.557%	10	519	-94.201%
2025-09-25	85.0000	85.0000	81.8500	82.2200	-12.205%	4	518	-93.067%
2025-09-24	93.7000	93.7000	93.6500	93.6500	+6.663%	2	516	-93.914%
2025-09-23	96.2000	96.2000	87.8000	87.8000	-10.545%	4	515	-93.508%
2025-09-22	98.2000	98.2000	98.1500	98.1500	-3.869%	2	513	-94.193%
2025-09-19	104.0000	104.6000	102.1000	102.1000	-5.812%	3	512	-94.417%
2025-09-18	92.8000	110.3200	92.8000	108.4000	+24.583%	33	510	-94.742%
2025-09-17	91.8600	91.8600	87.0000	87.0100	-2.016%	5	516	-93.449%
2025-09-16	88.6500	88.8000	88.6500	88.8000	-3.373%	2	513	-93.581%
2025-09-15	92.4500	92.4500	90.2000	91.9000	+2.854%	25	512	-93.798%
2025-09-12	91.0000	91.0000	89.3500	89.3500	+1.304%	2	521	-93.621%
2025-09-11	87.5000	88.2000	86.9000	88.2000	+3.218%	22	521	-93.537%
2025-09-10	90.0000	90.9000	85.4500	85.4500	+10.500%	5	519	-93.329%
2025-09-08	76.9100	77.3300	76.9100	77.3300	+8.154%	2	519	-92.629%
2025-09-05	71.5000	71.5000	71.5000	71.5000	-10.176%	1	518	-92.028%
2025-09-04	76.7000	79.6500	76.7000	79.6000	+1.660%	4	517	-92.839%
2025-09-02	80.1300	82.0000	78.3000	78.3000	-5.217%	66	515	-92.720%
2025-08-28	86.4000	86.4000	82.6000	82.6100	-0.470%	6	545	-93.100%
2025-08-27	83.0000	83.0000	83.0000	83.0000	+6.410%	1	539	-93.133%
2025-08-26	78.0000	78.0000	78.0000	78.0000	-3.704%	5	535	-92.692%
2025-08-25	83.0000	86.0500	81.0000	81.0000	-10.989%	221	535	-92.963%
2025-08-22	91.0500	91.8400	91.0000	91.0000	+17.193%	25	346	-93.736%
2025-08-21	77.6500	77.6500	77.6500	77.6500	+0.779%	1	329	-92.659%
2025-08-20	77.0500	77.0500	77.0500	77.0500	-3.688%	1	329	-92.602%
2025-08-19	85.1000	85.1000	80.0000	80.0000	-7.193%	6	328	-92.875%
2025-08-18	85.2000	86.2000	85.2000	86.2000	-5.275%	6	327	-93.387%
2025-08-15	96.0000	96.6000	90.8500	91.0000	-4.512%	8	331	-93.736%
2025-08-14	95.0000	95.3000	92.1500	95.3000	-2.556%	7	325	-94.019%
2025-08-13	100.0000	107.2000	94.7000	97.8000	+5.014%	30	320	-94.172%
2025-08-12	91.0000	94.5000	90.3000	93.1300	+0.204%	5	319	-93.880%
2025-08-11	95.3000	101.5700	92.9400	92.9400	+11.976%	31	315	-93.867%
2025-08-08	85.0000	85.0000	83.0000	83.0000	-5.596%	2	295	-93.133%
2025-08-07	88.6700	88.6700	87.9200	87.9200	+8.209%	13	293	-93.517%
2025-08-06	79.6400	82.4500	76.8500	81.2500	+1.563%	29	287	-92.985%
2025-08-05	82.1000	83.5500	79.8500	80.0000	-13.969%	7	265	-92.875%
2025-08-04	94.3500	94.3500	92.9900	92.9900	+1.684%	3	261	-93.870%
2025-08-01	95.5000	97.5000	91.0000	91.4500	-35.599%	33	258	-93.767%
2025-07-28	146.0000	146.0000	142.0000	142.0000	-6.332%	10	233	-95.986%
2025-07-23	151.6000	151.6000	151.6000	151.6000	-7.915%	1	231	-96.240%
2025-07-22	164.6300	164.6300	164.6300	164.6300	-9.044%	1	231	-96.538%
2025-07-21	181.0000	181.0000	181.0000	181.0000	+3.683%	1	231	-96.851%
2025-07-18	178.3800	191.0500	174.5700	174.5700	+1.300%	6	231	-96.735%
2025-07-17	172.3300	172.3300	172.3300	172.3300	+9.416%	1	233	-96.692%
2025-07-14	157.5000	157.5000	157.5000	157.5000	+7.877%	1	233	-96.381%
2025-07-11	146.0000	146.0000	146.0000	146.0000	+19.672%	5	234	-96.096%
2025-07-08	131.8000	131.8000	122.0000	122.0000	-4.224%	6	234	-95.328%
2025-07-03	127.5100	128.4200	127.3800	127.3800	+11.249%	25	258	-95.525%
2025-07-01	117.0000	117.0000	114.5000	114.5000	-7.197%	10	259	-95.022%
2025-06-30	124.2500	124.3000	123.3800	123.3800	-0.500%	17	249	-95.380%
2025-06-27	130.6000	130.6000	124.0000	124.0000	-16.611%	27	247	-95.403%
2025-06-26	142.6500	148.7000	140.2200	148.7000	+18.016%	5	239	-96.167%
2025-06-25	123.0000	126.0000	123.0000	126.0000	+8.874%	12	239	-95.476%
2025-06-24	102.4800	115.7300	102.4800	115.7300	+18.576%	4	241	-95.075%
2025-06-20	94.3000	97.6000	94.3000	97.6000	+11.479%	24	242	-94.160%
2025-06-18	69.1400	87.5500	69.1400	87.5500	+47.019%	45	258	-93.489%
2025-06-17	59.5500	59.5500	59.5500	59.5500	+6.055%	1	258	-90.428%
2025-06-12	56.1500	56.1500	56.1500	56.1500	-10.504%	3	258	-89.849%
2025-06-11	62.5000	62.7400	62.5000	62.7400	+9.494%	10	261	-90.915%
2025-06-05	57.3000	57.3000	57.3000	57.3000	-10.608%	1	264	-90.052%
2025-06-04	64.0100	64.1000	63.8300	64.1000	-3.912%	41	283	-91.108%
2025-06-03	66.6900	66.7100	66.1000	66.7100	+9.811%	45	283	-91.456%
2025-05-30	60.7500	60.7500	60.7500	60.7500	-5.799%	4	283	-90.617%
2025-05-29	64.4900	64.4900	64.4900	64.4900	-19.438%	1	283	-91.161%
2025-05-22	80.0500	80.0500	80.0500	80.0500	+9.001%	20	282	-92.879%
2025-05-20	73.3500	73.4400	73.3500	73.4400	+0.259%	2	262	-92.239%
2025-05-19	73.2500	73.2500	73.2500	73.2500	+1.370%	10	263	-92.218%
2025-05-16	72.2600	72.2600	72.2600	72.2600	+8.989%	8	270	-92.112%
2025-05-15	65.7100	66.3000	65.7100	66.3000	-6.817%	2	270	-91.403%
2025-05-13	57.9500	71.1500	57.9500	71.1500	+60.537%	43	272	-91.989%
2025-05-12	44.3200	44.3200	44.3200	44.3200	+9.136%	1	233	-87.139%
2025-05-09	40.6100	40.6100	40.6100	40.6100	-8.783%	2	233	-85.964%
2025-05-08	44.5200	44.5200	44.5200	44.5200	+11.106%	1	233	-87.197%
2025-05-07	40.0700	40.0700	40.0700	40.0700	-1.596%	2	232	-85.775%
2025-05-05	42.2200	42.2200	40.7200	40.7200	-8.904%	17	232	-86.002%
2025-05-01	44.7000	44.7000	44.7000	44.7000	+5.176%	1	236	-87.248%
2025-04-30	42.4100	42.5000	42.4100	42.5000	-7.306%	2	237	-86.588%
2025-04-28	45.8500	45.8500	45.8500	45.8500	-3.066%	4	239	-87.568%
2025-04-25	45.0500	47.3000	45.0400	47.3000	+10.514%	26	239	-87.949%
2025-04-24	42.4500	42.8000	42.4500	42.8000	+1.302%	2	242	-86.682%
2025-04-23	43.5600	45.3700	41.8500	42.2500	+16.008%	95	243	-86.509%
2025-04-09	36.4200	36.4200	36.4200	36.4200	+45.680%	5	244	-84.349%
2025-04-08	25.0000	25.0000	25.0000	25.0000	-6.015%	1	249	-77.200%
2025-04-07	23.7000	26.6000	21.1000	26.6000	-12.500%	11	248	-78.571%
2025-04-04	26.6000	30.4000	25.9100	30.4000	-4.702%	50	244	-81.250%
2025-04-03	32.4900	32.4900	30.5800	31.9000	-5.900%	14	265	-82.132%
2025-04-01	32.9000	33.9000	32.9000	33.9000	+5.476%	2	256	-83.186%
2025-03-31	32.2700	32.2700	32.1400	32.1400	-17.590%	11	255	-82.265%
2025-03-27	41.0400	41.0400	39.0000	39.0000	-7.605%	9	244	-85.385%
2025-03-26	42.6000	42.6000	42.2100	42.2100	-8.438%	5	244	-86.496%
2025-03-25	44.7000	46.1000	44.7000	46.1000	+0.283%	7	241	-87.636%
2025-03-24	44.9700	45.9700	44.5200	45.9700	+20.026%	3	241	-87.601%
2025-03-21	39.2000	39.2000	38.3000	38.3000	-3.112%	24	240	-85.117%
2025-03-20	40.0000	40.2200	39.5300	39.5300	+6.235%	5	249	-85.581%
2025-03-18	36.9200	37.2100	36.9200	37.2100	-3.900%	7	246	-84.682%
2025-03-17	39.5200	39.5200	38.7000	38.7200	-2.024%	3	253	-85.279%
2025-03-13	39.5200	39.5200	39.5200	39.5200	-11.549%	1	253	-85.577%
2025-03-11	44.6800	44.6800	44.6800	44.6800	+16.506%	2	253	-87.243%
2025-03-10	40.0000	40.0000	38.3500	38.3500	-24.150%	6	254	-85.137%
2025-03-04	49.2000	50.5600	49.2000	50.5600	-8.156%	72	252	-88.726%
2025-03-03	55.5000	55.5000	55.0500	55.0500	+8.666%	40	252	-89.646%
2025-02-26	53.3000	53.5000	50.6600	50.6600	-0.764%	9	212	-88.749%
2025-02-25	54.4300	54.6900	49.0600	51.0500	-19.225%	34	212	-88.834%
2025-02-24	63.2000	63.2000	63.2000	63.2000	-2.000%	1	217	-90.981%
2025-02-21	65.6200	65.6200	64.4900	64.4900	-17.543%	6	216	-91.161%
2025-02-19	78.1600	78.2100	77.4000	78.2100	-3.001%	12	215	-92.712%
2025-02-18	80.6300	80.6300	80.6300	80.6300	-12.748%	10	215	-92.931%
2025-02-14	94.5500	94.5500	92.4000	92.4100	-15.220%	28	207	-93.832%
2025-02-13	107.4500	109.0000	107.4500	109.0000	+5.324%	3	207	-94.771%
2025-02-04	103.4900	103.4900	103.4900	103.4900	+2.212%	2	206	-94.492%
2025-02-03	101.2500	101.2500	101.2500	101.2500	-12.926%	1	208	-94.370%
2025-01-30	116.2800	116.2800	116.2800	116.2800	+14.000%	1	207	-95.098%
2025-01-27	102.9600	102.9600	102.0000	102.0000	-16.325%	3	207	-94.412%
2025-01-24	118.2000	122.4000	118.2000	121.9000	+6.111%	320	207	-95.324%
2025-01-23	114.8800	114.8800	114.8800	114.8800	+1.664%	2	56	-95.038%
2025-01-22	113.0000	113.0000	113.0000	113.0000	+40.199%	1	56	-94.956%
2025-01-13	80.7000	80.7000	80.6000	80.6000	-6.257%	2	55	-92.928%
2025-01-10	85.9800	85.9800	85.9800	85.9800	-5.755%	76	54	-93.371%
2025-01-07	91.2300	91.2300	91.2300	91.2300	-3.091%	4	40	-93.752%
2025-01-03	94.0000	94.1400	94.0000	94.1400	+13.190%	4	36	-93.945%
2024-12-31	83.1700	83.1700	83.1700	83.1700	-4.785%	5	40	-93.147%
2024-12-30	85.2000	87.3500	84.6500	87.3500	-12.238%	6	40	-93.475%
2024-12-27	99.5300	99.5300	99.5300	99.5300	-1.747%	6	42	-94.273%
2024-12-26	101.3000	101.3000	101.3000	101.3000	-8.491%	3	42	-94.373%
2024-12-19	110.7000	110.7000	110.7000	110.7000	-13.095%	3	42	-94.851%
2024-12-18	125.0000	129.3000	125.0000	127.3800	-4.649%	5	45	-95.525%
2024-12-17	133.8400	134.1200	133.5900	133.5900	-2.560%	9	45	-95.733%
2024-12-16	140.0000	140.0000	137.0000	137.1000	+2.727%	8	41	-95.842%
2024-12-12	134.0000	134.0000	133.4600	133.4600	+1.014%	2	40	-95.729%
2024-12-11	132.1200	132.1200	132.1200	132.1200	+4.031%	2	41	-95.686%
2024-12-10	137.0000	137.0000	125.1400	127.0000	-20.076%	4	39	-95.512%
2024-12-06	155.0000	161.5500	155.0000	158.9000	+15.228%	16	38	-96.413%
2024-12-05	160.5500	160.5500	137.9000	137.9000	-6.190%	6	35	-95.867%
2024-12-04	132.1200	147.0000	132.1200	147.0000	+13.016%	3	36	-96.122%
2024-12-03	130.0700	130.0700	130.0700	130.0700	-0.687%	1	37	-95.618%
2024-12-02	130.6700	133.0000	130.6700	130.9700	-4.143%	6	37	-95.648%
2024-11-29	136.7000	136.7000	136.6200	136.6300	+8.051%	6	40	-95.828%
2024-11-27	126.5400	126.5400	126.4500	126.4500	+0.135%	4	40	-95.492%
2024-11-26	126.2800	126.2800	126.2800	126.2800	-8.113%	1	40	-95.486%
2024-11-25	137.4300	137.4300	137.4300	137.4300	+1.717%	1	40	-95.852%
2024-11-22	125.4500	135.5400	125.4500	135.1100	+1.198%	6	39	-95.781%
2024-11-21	144.3000	144.3000	132.0000	133.5100	-8.436%	4	36	-95.731%
2024-11-20	149.5000	149.5000	135.0000	145.8100	+0.420%	9	36	-96.091%
2024-11-19	144.9000	145.4500	143.5000	145.2000	-2.419%	10	31	-96.074%
2024-11-18	137.9000	148.8000	137.9000	148.8000	+25.835%	3	33	-96.169%
2024-11-15	118.2500	118.2500	118.2500	118.2500	+1.940%	14	35	-95.180%
2024-11-13	120.0000	120.0000	115.6000	116.0000	-17.806%	9	28	-95.086%
2024-11-12	133.7900	141.1300	132.5200	141.1300	+1.833%	7	23	-95.961%
2024-11-11	135.0000	139.5600	130.2000	138.5900	+67.886%	14	18	-95.887%
2024-11-06	74.2000	82.5500	74.2000	82.5500	+54.328%	3	17	-93.095%
2024-11-05	53.4900	53.4900	53.4900	53.4900	+7.194%	1	14	-89.344%
2024-11-04	46.7000	49.9000	46.7000	49.9000	0.000%	2	13	-88.577%