Dark

CRM20261218C240
CRM Dec 18 2026 240.00 Call (CRM261218C00240000)
option OPRA

EOD

Sep 29, 2026

13.75-6.780%(-1.00)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.8300	15.1000	13.0000	13.7500	-6.780%	72	3,207	0.000%
2026-09-28	13.3800	15.8000	13.3800	14.7500	-17.736%	109	3,204	-6.780%
2026-09-25	18.8400	19.2500	17.9000	17.9300	-14.128%	41	3,117	-23.313%
2026-09-24	20.9800	22.3000	20.2300	20.8800	-0.996%	56	3,096	-34.148%
2026-09-23	20.5000	22.0000	19.5500	21.0900	+16.198%	62	3,087	-34.803%
2026-09-22	22.0700	23.0000	16.2000	18.1500	-9.114%	56	3,068	-24.242%
2026-09-21	21.4000	22.0000	19.7000	19.9700	-3.944%	120	3,063	-31.147%
2026-09-18	23.3000	23.3000	20.7900	20.7900	-13.877%	1,625	2,996	-33.862%
2026-09-17	25.5000	26.3000	24.1400	24.1400	-19.560%	54	1,880	-43.041%
2026-09-16	32.0900	32.0900	30.0100	30.0100	-16.243%	6	1,875	-54.182%
2026-09-15	32.9000	36.7500	32.9000	35.8300	+2.371%	93	1,874	-61.624%
2026-09-14	30.3000	35.4000	30.3000	35.0000	+30.548%	21	1,852	-60.714%
2026-09-11	26.2000	28.0000	26.2000	26.8100	+8.105%	24	1,857	-48.713%
2026-09-10	27.1500	27.2500	24.7000	24.8000	-10.145%	27	1,854	-44.556%
2026-09-09	29.8500	29.8500	27.6000	27.6000	-1.954%	9	1,849	-50.181%
2026-09-08	27.5200	28.3500	27.3000	28.1500	-23.733%	55	1,852	-51.155%
2026-09-04	36.5000	36.9100	34.7400	36.9100	-7.308%	55	1,912	-62.747%
2026-09-03	40.0500	42.0000	39.7500	39.8200	+17.118%	28	1,912	-65.470%
2026-09-02	36.2500	36.2500	32.0500	34.0000	-3.464%	3	1,890	-59.559%
2026-09-01	34.0900	36.5100	32.7000	35.2200	+2.057%	42	1,891	-60.960%
2026-08-31	34.7600	37.2700	34.2700	34.5100	+4.894%	66	1,909	-60.156%
2026-08-28	31.0100	39.0000	31.0100	32.9000	+3.459%	96	1,889	-58.207%
2026-08-27	20.8000	33.0000	20.4800	31.8000	+232.984%	917	1,897	-56.761%
2026-08-26	9.6000	9.8000	8.8900	9.5500	-7.551%	43	2,304	+43.979%
2026-08-25	11.0500	11.3100	9.9400	10.3300	-12.827%	57	2,307	+33.107%
2026-08-24	11.5500	12.6800	11.5000	11.8500	+3.043%	28	2,281	+16.034%
2026-08-21	11.2000	11.6000	11.2000	11.5000	+2.679%	10	2,277	+19.565%
2026-08-20	10.6500	11.2000	10.6500	11.2000	-0.885%	12	2,277	+22.768%
2026-08-19	9.0000	11.4500	9.0000	11.3000	+35.654%	35	2,277	+21.681%
2026-08-18	8.3500	8.4500	8.3300	8.3300	+26.212%	12	2,281	+65.066%
2026-08-17	6.8500	6.9000	6.4500	6.6000	-17.500%	66	2,279	+108.333%
2026-08-14	10.6100	10.6100	8.0000	8.0000	-24.314%	56	2,280	+71.875%
2026-08-13	7.3500	10.5700	7.1800	10.5700	+40.000%	38	2,236	+30.085%
2026-08-12	7.6000	7.6000	7.3000	7.5500	-13.714%	5	2,206	+82.119%
2026-08-11	9.0500	9.6500	8.6100	8.7500	-5.914%	133	2,201	+57.143%
2026-08-10	8.7000	9.5000	8.7000	9.3000	+16.981%	14	2,132	+47.849%
2026-08-07	8.5000	9.0500	7.9500	7.9500	+20.455%	35	2,141	+72.956%
2026-08-06	6.4000	7.1300	6.4000	6.6000	-20.482%	518	2,157	+108.333%
2026-08-05	9.0000	9.1500	8.3000	8.3000	+0.363%	13	1,834	+65.663%
2026-08-04	7.3500	8.3200	7.3500	8.2700	+14.069%	18	1,833	+66.264%
2026-08-03	8.6500	9.0000	7.2500	7.2500	+11.538%	61	1,847	+89.655%
2026-07-31	6.0100	6.5400	6.0100	6.5000	+11.111%	9	1,847	+111.538%
2026-07-30	5.8000	5.8500	5.3500	5.8500	-26.875%	66	1,852	+135.043%
2026-07-29	7.1000	8.3500	7.1000	8.0000	+28.000%	25	1,860	+71.875%
2026-07-28	6.0000	6.5500	5.8500	6.2500	+25.000%	20	1,869	+120.000%
2026-07-27	4.5000	5.3500	4.3700	5.0000	+52.439%	59	1,872	+175.000%
2026-07-24	2.8000	3.3000	2.8000	3.2800	+17.143%	13	1,902	+319.207%
2026-07-23	3.5000	3.5000	2.8000	2.8000	-16.914%	221	1,901	+391.071%
2026-07-22	5.0000	5.0000	3.3700	3.3700	-24.270%	5	1,833	+308.012%
2026-07-21	4.3500	4.4500	4.3500	4.4500	-15.238%	6	1,831	+208.989%
2026-07-20	4.6500	5.2500	4.6500	5.2500	+8.247%	7	1,837	+161.905%
2026-07-17	4.8500	4.8500	4.8500	4.8500	-3.000%	3	1,840	+183.505%
2026-07-16	4.5000	5.1000	4.5000	5.0000	+3.093%	7	1,840	+175.000%
2026-07-15	4.4900	4.9100	4.4900	4.8500	+15.476%	23	1,839	+183.505%
2026-07-14	4.0000	4.6000	4.0000	4.2000	-8.696%	10	1,839	+227.381%
2026-07-13	3.9300	4.8200	3.9300	4.6000	+31.429%	9	1,842	+198.913%
2026-07-10	3.7000	3.7500	3.4700	3.5000	0.000%	6	1,840	+292.857%
2026-07-09	3.3500	3.5000	3.3500	3.5000	-10.256%	4	1,841	+292.857%
2026-07-08	3.9200	3.9500	3.9000	3.9000	-18.750%	6	1,841	+252.564%
2026-07-07	4.5000	5.0500	4.5000	4.8000	+12.941%	9	1,844	+186.458%
2026-07-06	3.9000	4.2500	3.8000	4.2500	-2.523%	3	1,839	+223.529%
2026-07-02	4.5000	4.5000	4.0000	4.3600	+2.588%	23	1,835	+215.367%
2026-07-01	4.1000	4.3000	3.8000	4.2500	+39.803%	19	1,835	+223.529%
2026-06-30	3.0000	3.0400	3.0000	3.0400	-13.143%	10	1,833	+352.303%
2026-06-29	3.6000	3.6000	3.5000	3.5000	+7.692%	3	1,829	+292.857%
2026-06-26	3.0500	3.3500	3.0500	3.2500	+25.000%	49	1,829	+323.077%
2026-06-25	2.8400	2.8400	2.5000	2.6000	-24.638%	6	1,820	+428.846%
2026-06-24	3.5000	3.5000	3.4500	3.4500	+4.863%	3	1,819	+298.551%
2026-06-23	3.2900	3.2900	3.2900	3.2900	+9.667%	3	1,819	+317.933%
2026-06-22	3.0200	3.0600	2.6800	3.0000	-11.243%	15	1,819	+358.333%
2026-06-18	3.3000	3.4700	3.2300	3.3800	-17.561%	9	1,796	+306.805%
2026-06-17	4.3500	4.5000	4.1000	4.1000	-10.870%	30	1,796	+235.366%
2026-06-16	5.4500	5.4500	4.6000	4.6000	-14.815%	10	1,796	+198.913%
2026-06-15	6.4000	6.4000	5.4000	5.4000	-0.917%	26	1,797	+154.630%
2026-06-12	5.3500	5.5000	5.3500	5.4500	-2.679%	74	1,778	+152.294%
2026-06-11	5.5000	5.8000	5.0000	5.6000	-18.248%	49	1,740	+145.536%
2026-06-10	6.4500	7.3000	6.4500	6.8500	-4.196%	45	1,729	+100.730%
2026-06-09	8.9200	8.9200	6.7000	7.1500	-23.936%	106	1,741	+92.308%
2026-06-08	9.6700	10.3000	9.4000	9.4000	-11.321%	43	1,681	+46.277%
2026-06-05	11.2700	11.2700	10.3000	10.6000	-7.826%	51	1,690	+29.717%
2026-06-04	12.9000	12.9000	11.5000	11.5000	-29.318%	46	1,699	+19.565%
2026-06-02	16.2000	16.2700	14.7000	16.2700	-23.037%	50	1,677	-15.489%
2026-06-01	15.0000	21.2500	15.0000	21.1400	+62.615%	150	1,673	-34.957%
2026-05-29	9.1000	13.0500	9.1000	13.0000	+75.676%	50	1,658	+5.769%
2026-05-28	7.5000	7.8000	7.3500	7.4000	-13.247%	16	1,664	+85.811%
2026-05-27	10.3800	10.3800	8.3000	8.5300	-10.211%	111	1,666	+61.196%
2026-05-26	9.2100	9.7000	9.2100	9.5000	+4.972%	4	1,601	+44.737%
2026-05-22	10.0000	10.3500	9.0500	9.0500	+6.848%	15	1,613	+51.934%
2026-05-21	8.3000	8.9500	8.2500	8.4700	-6.409%	34	1,617	+62.338%
2026-05-20	7.9000	9.0500	7.9000	9.0500	-5.236%	25	1,617	+51.934%
2026-05-19	11.6000	11.6300	9.5000	9.5500	-1.546%	53	1,574	+43.979%
2026-05-18	9.5300	10.0700	9.5000	9.7000	+13.054%	8	1,574	+41.753%
2026-05-15	7.6700	8.8000	7.6700	8.5800	+26.362%	40	1,574	+60.256%
2026-05-14	6.0000	6.9000	6.0000	6.7900	+10.407%	8	1,548	+102.504%
2026-05-13	6.2800	6.4000	6.1500	6.1500	-16.554%	6	1,546	+123.577%
2026-05-12	8.5000	8.5000	7.3500	7.3700	-16.723%	16	1,546	+86.567%
2026-05-11	9.1600	9.1900	8.7000	8.8500	-11.055%	180	1,546	+55.367%
2026-05-08	9.0000	9.9500	8.4000	9.9500	-11.713%	22	1,384	+38.191%
2026-05-07	11.0400	11.4000	10.9600	11.2700	+17.641%	10	1,387	+22.005%
2026-05-06	9.7000	9.7000	9.5800	9.5800	-10.467%	8	1,386	+43.528%
2026-05-05	10.4000	10.7000	10.4000	10.7000	-1.292%	6	1,389	+28.505%
2026-05-04	11.2000	12.2900	10.8400	10.8400	+4.836%	12	1,389	+26.845%
2026-05-01	10.0000	10.5000	9.3400	10.3400	+26.098%	19	1,370	+32.979%
2026-04-30	8.3400	8.3400	8.2000	8.2000	-15.464%	5	1,370	+67.683%
2026-04-29	8.8500	9.7000	8.8500	9.7000	-0.411%	47	1,375	+41.753%
2026-04-28	10.2000	10.2000	9.7400	9.7400	-5.894%	9	1,418	+41.170%
2026-04-27	10.0000	10.5000	10.0000	10.3500	+21.053%	6	1,413	+32.850%
2026-04-24	8.0000	8.5500	8.0000	8.5500	+10.323%	13	1,414	+60.819%
2026-04-23	8.5000	8.5000	6.9000	7.7500	-32.958%	20	1,407	+77.419%
2026-04-22	11.3400	11.8000	11.2000	11.5600	+6.544%	17	1,416	+18.945%
2026-04-21	9.9000	12.4000	9.9000	10.8500	+6.373%	24	1,410	+26.728%
2026-04-20	9.5300	10.5100	9.5300	10.2000	+14.607%	154	1,410	+34.804%
2026-04-17	9.9000	9.9000	8.9000	8.9000	+6.587%	4	1,421	+54.494%
2026-04-16	7.6900	8.4500	7.6900	8.3500	+8.442%	11	1,420	+64.671%
2026-04-15	6.8500	7.7000	6.8500	7.7000	+17.917%	67	1,416	+78.571%
2026-04-14	6.9000	6.9000	6.5300	6.5300	+1.240%	44	1,358	+110.567%
2026-04-13	6.0900	6.9100	6.0800	6.4500	+23.327%	190	1,378	+113.178%
2026-04-10	5.3400	5.3400	5.0000	5.2300	-13.696%	13	1,368	+162.906%
2026-04-09	5.7600	6.0600	5.5500	6.0600	-11.274%	134	1,371	+126.898%
2026-04-08	8.0000	8.4500	6.8300	6.8300	-23.258%	166	1,337	+101.318%
2026-04-07	8.8400	9.0500	8.8400	8.9000	-6.019%	6	1,200	+54.494%
2026-04-06	9.8200	9.8200	9.3500	9.4700	+1.828%	6	1,196	+45.195%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-4.615%	1	1,191	+47.849%
2026-04-01	9.7000	10.1800	9.7000	9.7500	-3.465%	4	1,191	+41.026%
2026-03-31	10.6000	10.6000	10.1000	10.1000	-1.077%	2	1,191	+36.139%
2026-03-30	9.6000	10.2100	9.6000	10.2100	+2.407%	15	1,190	+34.672%
2026-03-26	9.6300	10.2500	9.6300	9.9700	+11.024%	61	1,190	+37.914%
2026-03-25	10.0300	10.0300	8.7500	8.9800	-6.458%	23	1,141	+53.118%
2026-03-24	10.2000	10.3000	9.4900	9.6000	-22.892%	37	1,134	+43.229%
2026-03-23	13.1700	13.1700	12.0500	12.4500	-6.742%	46	1,104	+10.442%
2026-03-20	13.3500	13.3500	13.3500	13.3500	+1.136%	8	1,097	+2.996%
2026-03-19	15.0000	15.0000	13.0100	13.2000	+2.724%	7	1,103	+4.167%
2026-03-18	12.1400	12.8500	12.0000	12.8500	+0.784%	51	1,106	+7.004%
2026-03-17	15.0000	15.0000	12.7500	12.7500	-1.772%	12	1,107	+7.843%
2026-03-13	12.9800	12.9800	12.9800	12.9800	-16.795%	1	1,098	+5.932%
2026-03-12	15.1100	15.6000	15.1100	15.6000	+13.290%	4	1,098	-11.859%
2026-03-11	16.0500	16.0500	13.2500	13.7700	-8.808%	64	1,097	-0.145%
2026-03-10	15.2000	15.2000	15.1000	15.1000	-6.502%	8	1,053	-8.940%
2026-03-09	18.0000	18.0000	16.1500	16.1500	-7.714%	9	1,046	-14.861%
2026-03-06	18.1300	18.1300	16.8900	17.5000	-5.914%	10	1,038	-21.429%
2026-03-05	17.8500	19.4600	17.8500	18.6000	+23.588%	29	1,040	-26.075%
2026-03-04	15.7500	15.7600	15.0500	15.0500	-5.047%	12	1,044	-8.638%
2026-03-02	16.3500	16.3500	15.5000	15.8500	-3.354%	19	1,046	-13.249%
2026-02-27	15.4500	16.4000	15.4500	16.4000	-13.136%	3	1,044	-16.159%
2026-02-26	17.0500	18.8800	16.2000	18.8800	+15.545%	12	1,042	-27.172%
2026-02-25	16.2000	16.3400	16.2000	16.3400	+46.023%	2	1,040	-15.851%
2026-02-23	12.0000	12.0000	11.1900	11.1900	-24.646%	5	1,040	+22.878%
2026-02-20	15.8000	15.8000	14.8500	14.8500	+1.922%	22	1,041	-7.407%
2026-02-19	14.4500	14.5700	14.1500	14.5700	+7.290%	24	1,019	-5.628%
2026-02-17	16.0500	16.0500	13.5800	13.5800	-14.591%	5	1,019	+1.252%
2026-02-13	15.1000	16.5000	14.9900	15.9000	+10.264%	91	1,084	-13.522%
2026-02-12	13.4000	14.4200	13.0000	14.4200	+8.830%	7	1,084	-4.646%
2026-02-11	13.1500	13.4000	13.1500	13.2500	-24.716%	20	1,078	+3.774%
2026-02-10	17.7100	17.7100	17.6000	17.6000	+12.460%	3	1,058	-21.875%
2026-02-09	15.2000	15.6500	15.2000	15.6500	+4.194%	2	1,057	-12.141%
2026-02-06	14.5000	15.2500	13.6600	15.0200	-5.356%	38	1,055	-8.455%
2026-02-05	15.8700	15.8700	15.8700	15.8700	-16.998%	1	1,023	-13.359%
2026-02-04	15.3400	19.1200	15.3400	19.1200	+9.633%	3	1,024	-28.086%
2026-02-03	18.7000	19.3100	16.9000	17.4400	-28.700%	25	1,023	-21.158%
2026-02-02	24.4600	24.4600	24.4600	24.4600	+9.050%	10	1,034	-43.786%
2026-01-29	25.0000	25.0000	21.1700	22.4300	-28.839%	34	1,034	-38.698%
2026-01-28	31.2500	31.5200	31.2500	31.5200	+6.486%	3	1,022	-56.377%
2026-01-27	32.0000	32.0000	29.6000	29.6000	-4.516%	36	1,022	-53.547%
2026-01-23	30.5000	31.0000	30.5000	31.0000	+2.175%	2	1,007	-55.645%
2026-01-22	30.8000	30.8000	30.3000	30.3400	+11.136%	4	1,008	-54.680%
2026-01-21	27.3000	27.3000	27.3000	27.3000	-7.520%	1	1,007	-49.634%
2026-01-20	29.4700	30.0000	29.0000	29.5200	-0.102%	8	1,006	-53.421%
2026-01-16	29.7200	31.2000	29.5500	29.5500	-12.909%	5	1,004	-53.469%
2026-01-15	34.5000	34.5000	33.9300	33.9300	-5.959%	4	1,004	-59.475%
2026-01-14	36.5000	36.5000	36.0800	36.0800	-3.991%	4	1,003	-61.890%
2026-01-13	42.1400	42.1400	37.4500	37.5800	-29.757%	10	1,004	-63.411%
2026-01-07	53.5000	53.5000	53.5000	53.5000	+10.196%	1	1,000	-74.299%
2026-01-05	47.8500	48.5500	47.8500	48.5500	-8.826%	3	1,001	-71.679%
2025-12-31	53.2500	53.2500	53.2500	53.2500	-1.644%	1	1,001	-74.178%
2025-12-29	54.1400	54.1400	54.1400	54.1400	+0.259%	2	1,001	-74.603%
2025-12-26	54.0000	54.0000	54.0000	54.0000	+4.956%	2	1,001	-74.537%
2025-12-17	51.5000	51.5000	51.4500	51.4500	+9.936%	2	1,001	-73.275%
2025-12-16	46.8000	46.8000	46.8000	46.8000	-2.500%	1	1,003	-70.620%
2025-12-15	47.8000	48.0000	47.4700	48.0000	-8.537%	7	1,003	-71.354%
2025-12-12	52.4800	52.4800	52.4800	52.4800	-2.090%	1	1,004	-73.800%
2025-12-11	53.8700	53.8700	53.6000	53.6000	+0.187%	2	1,004	-74.347%
2025-12-09	53.5000	53.5000	53.5000	53.5000	+5.315%	2	1,003	-74.299%
2025-12-08	53.9300	55.4900	50.8000	50.8000	-5.224%	7	1,003	-72.933%
2025-12-05	50.1000	54.0000	50.1000	53.6000	+20.993%	24	1,013	-74.347%
2025-12-04	41.2200	44.3000	40.3200	44.3000	+10.062%	38	1,005	-68.962%
2025-12-03	39.4400	40.5000	39.0000	40.2500	+3.020%	23	1,038	-65.839%
2025-12-02	37.4000	39.9400	37.4000	39.0700	+4.914%	25	1,022	-64.807%
2025-12-01	36.2300	37.2400	36.2300	37.2400	+5.198%	2	1,022	-63.077%
2025-11-26	37.5200	37.5200	33.9500	35.4000	-7.451%	28	1,024	-61.158%
2025-11-25	36.0000	38.2500	35.9000	38.2500	+7.686%	49	1,024	-64.052%
2025-11-24	36.1500	36.1500	35.5200	35.5200	+3.708%	2	988	-61.289%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-0.581%	1	987	-59.854%
2025-11-20	34.2900	34.4700	34.2900	34.4500	-7.467%	22	988	-60.087%
2025-11-19	37.5000	37.5000	37.2300	37.2300	-4.661%	16	990	-63.067%
2025-11-18	40.0000	40.0000	39.0200	39.0500	-3.461%	3	989	-64.789%
2025-11-17	42.5300	42.8500	40.4500	40.4500	-5.821%	3	989	-66.007%
2025-11-13	44.5000	44.5000	42.9500	42.9500	-3.483%	12	989	-67.986%
2025-11-12	44.5000	44.5000	44.5000	44.5000	+4.657%	1	988	-69.101%
2025-11-10	40.7500	42.5200	40.7500	42.5200	+6.300%	2	988	-67.662%
2025-11-06	45.5000	45.5000	40.0000	40.0000	-23.810%	14	987	-65.625%
2025-11-04	54.5000	54.5000	52.4500	52.5000	-6.250%	5	988	-73.810%
2025-11-03	55.0000	56.0000	55.0000	56.0000	+3.704%	3	987	-75.446%
2025-10-31	54.0000	54.0000	54.0000	54.0000	-0.917%	1	987	-74.537%
2025-10-30	50.5000	54.5000	50.5000	54.5000	+1.869%	8	987	-74.771%
2025-10-28	53.5000	53.5000	53.5000	53.5000	+0.375%	1	987	-74.299%
2025-10-24	53.3000	53.3000	53.3000	53.3000	-4.412%	1	987	-74.203%
2025-10-22	55.7600	55.7600	55.7600	55.7600	-7.221%	1	987	-75.341%
2025-10-21	57.0000	60.1000	57.0000	60.1000	+14.367%	3	987	-77.121%
2025-10-20	49.9500	52.5500	49.8000	52.5500	+14.488%	74	988	-73.834%
2025-10-17	47.4800	47.4800	45.6500	45.9000	-8.292%	6	978	-70.044%
2025-10-16	52.3500	55.0000	50.0000	50.0500	+16.395%	48	976	-72.527%
2025-10-15	43.0000	45.0000	42.7000	43.0000	-6.257%	8	980	-68.023%
2025-10-14	45.8700	45.8700	45.8700	45.8700	-7.333%	1	980	-70.024%
2025-10-13	46.7400	49.5000	46.7400	49.5000	+10.000%	15	980	-72.222%
2025-10-10	47.7000	47.7000	44.7500	45.0000	-5.303%	3	974	-69.444%
2025-10-09	46.1500	47.7500	46.1500	47.5200	+9.493%	3	973	-71.065%
2025-10-08	41.0900	43.4000	41.0900	43.4000	+0.115%	4	973	-68.318%
2025-10-07	42.9500	43.3500	42.6500	43.3500	-9.688%	3	969	-68.281%
2025-10-06	41.0000	48.5500	41.0000	48.0000	+10.599%	31	969	-71.354%
2025-10-03	43.6000	43.6000	43.2000	43.4000	+5.136%	3	948	-68.318%
2025-10-02	41.2800	41.2800	41.2800	41.2800	+2.330%	1	947	-66.691%
2025-10-01	41.0000	41.0000	40.3400	40.3400	+0.599%	3	946	-65.915%
2025-09-30	40.6500	41.4000	39.9600	40.1000	-9.358%	7	947	-65.711%
2025-09-29	44.2400	44.2400	44.2400	44.2400	+1.005%	1	945	-68.920%
2025-09-26	43.8500	43.8500	43.8000	43.8000	+2.696%	3	944	-68.607%
2025-09-25	42.6500	42.6500	42.6500	42.6500	-5.642%	1	944	-67.761%
2025-09-23	46.6000	46.6000	45.2000	45.2000	-3.316%	5	944	-69.580%
2025-09-22	46.9000	46.9000	46.7500	46.7500	+8.067%	8	945	-70.588%
2025-09-19	43.2200	43.2600	43.2200	43.2600	-5.152%	2	945	-68.215%
2025-09-18	44.2500	45.6100	44.2500	45.6100	+12.009%	3	946	-69.853%
2025-09-17	40.6000	40.7200	40.6000	40.7200	+1.673%	22	945	-66.233%
2025-09-16	41.8200	41.8200	39.1500	40.0500	-8.874%	27	951	-65.668%
2025-09-11	44.1500	44.1500	43.9500	43.9500	-1.236%	5	942	-68.714%
2025-09-10	44.7300	44.7300	44.5000	44.5000	-8.247%	2	942	-69.101%
2025-09-09	48.5000	48.5000	48.5000	48.5000	+1.253%	1	942	-71.649%
2025-09-08	47.7000	47.9000	47.6000	47.9000	+1.915%	9	941	-71.294%
2025-09-05	46.1400	47.0000	45.9200	47.0000	+10.070%	7	940	-70.745%
2025-09-04	38.5500	42.7000	38.0400	42.7000	-19.434%	33	940	-67.799%
2025-09-03	51.0000	53.0000	51.0000	53.0000	+12.574%	2	935	-74.057%
2025-09-02	47.0800	47.0800	47.0800	47.0800	-8.137%	4	934	-70.794%
2025-08-29	51.2500	51.2500	51.2500	51.2500	+8.305%	2	935	-73.171%
2025-08-27	47.3200	47.3200	47.3200	47.3200	+0.467%	4	935	-70.943%
2025-08-26	47.1000	47.1000	47.1000	47.1000	+0.943%	1	931	-70.807%
2025-08-25	47.6700	47.6700	46.6500	46.6600	+0.344%	6	931	-70.532%
2025-08-22	46.5000	46.5000	46.5000	46.5000	-0.535%	2	933	-70.430%
2025-08-20	46.0000	46.9300	46.0000	46.7500	+2.119%	24	933	-70.588%
2025-08-19	45.7800	45.7800	45.7800	45.7800	+0.615%	2	920	-69.965%
2025-08-18	43.4000	45.5000	43.3100	45.5000	+1.359%	12	922	-69.780%
2025-08-15	43.4000	45.2200	43.4000	44.8900	+16.901%	11	920	-69.370%
2025-08-14	38.4000	38.4000	38.4000	38.4000	-6.683%	2	918	-64.193%
2025-08-13	37.5000	41.1500	37.5000	41.1500	+8.432%	23	918	-66.586%
2025-08-12	37.7000	37.9500	37.5000	37.9500	-10.241%	3	908	-63.768%
2025-08-08	42.2800	42.2800	42.2800	42.2800	-6.044%	1	906	-67.479%
2025-08-07	45.0000	45.0000	45.0000	45.0000	-27.827%	1	906	-69.444%
2025-07-24	61.9400	62.3500	61.9400	62.3500	+4.177%	2	906	-77.947%
2025-07-22	59.8500	59.8500	59.8500	59.8500	-13.185%	1	905	-77.026%
2025-07-01	68.9400	68.9400	68.9400	68.9400	+5.736%	1	907	-80.055%
2025-06-25	65.6000	65.6000	64.3600	65.2000	+8.667%	3,759	907	-78.911%
2025-06-13	60.0000	60.0000	60.0000	60.0000	-12.980%	2	3,521	-77.083%
2025-06-10	68.9300	68.9700	68.9300	68.9500	+9.741%	6	3,520	-80.058%
2025-06-03	62.8300	62.8300	62.8300	62.8300	-2.134%	1	3,520	-78.116%
2025-05-29	61.3000	64.2000	61.3000	64.2000	-13.826%	3	3,521	-78.583%
2025-05-28	74.5000	74.5000	74.5000	74.5000	-11.834%	1	3,520	-81.544%
2025-05-21	84.5000	84.5000	84.5000	84.5000	+0.811%	2	3,521	-83.728%
2025-05-20	83.7000	83.8200	83.7000	83.8200	-6.451%	2	3,521	-83.596%
2025-05-14	89.6500	89.7900	89.6000	89.6000	+29.592%	18	3,521	-84.654%
2025-04-29	69.1400	69.1400	69.1400	69.1400	+1.676%	3	3,521	-80.113%
2025-04-28	68.4000	68.4000	68.0000	68.0000	-0.088%	2	3,524	-79.779%
2025-04-24	65.1500	68.0600	65.1500	68.0600	+13.056%	4	3,524	-79.797%
2025-04-23	61.8500	61.8500	60.2000	60.2000	+12.209%	2	3,522	-77.159%
2025-04-22	54.2500	54.2500	53.6500	53.6500	+11.771%	3	3,524	-74.371%
2025-04-21	48.0000	48.0000	48.0000	48.0000	-14.178%	1	3,523	-71.354%
2025-04-17	55.9300	55.9300	55.9300	55.9300	-10.369%	1	3,521	-75.416%
2025-04-11	62.4000	62.4000	62.4000	62.4000	-0.653%	4	3,521	-77.965%
2025-04-10	62.8100	62.8100	62.8100	62.8100	+12.563%	2	3,521	-78.109%
2025-04-08	58.4200	58.9000	54.3000	55.8000	-3.444%	36	3,521	-75.358%
2025-04-07	56.3600	57.7900	56.3600	57.7900	+2.084%	3	3,521	-76.207%
2025-04-04	55.5500	56.6100	55.5500	56.6100	-13.901%	22	3,520	-75.711%
2025-03-31	65.7500	65.7500	65.7500	65.7500	-9.808%	3	3,515	-79.087%
2025-03-28	73.2200	73.2200	72.9000	72.9000	-7.252%	4	3,515	-81.139%
2025-03-21	78.7500	78.7500	78.6000	78.6000	-2.542%	4	3,515	-82.506%
2025-03-11	78.7000	81.1000	78.7000	80.6500	-12.811%	15	3,515	-82.951%
2025-02-27	92.5000	92.5000	92.5000	92.5000	-13.632%	2	3,516	-85.135%
2025-02-21	107.3000	107.3000	107.1000	107.1000	-6.870%	4	3,518	-87.162%
2025-02-20	115.0000	115.0000	115.0000	115.0000	-3.926%	1	3,518	-88.043%
2025-02-18	119.9500	119.9500	119.7000	119.7000	-0.927%	2	3,519	-88.513%
2025-02-14	120.8500	120.8500	120.8200	120.8200	+0.474%	4	3,519	-88.619%
2025-02-13	120.2500	120.2500	120.2500	120.2500	-0.257%	1	3,518	-88.565%
2025-02-12	121.0000	121.0000	120.4900	120.5600	-12.096%	7	3,518	-88.595%
2025-02-05	135.8600	137.1500	135.8600	137.1500	+1.593%	15	3,518	-89.974%
2025-02-04	135.0000	135.0000	135.0000	135.0000	+0.134%	1	3,519	-89.815%
2025-01-31	135.0000	135.1400	134.8200	134.8200	-13.075%	8	3,518	-89.801%
2025-01-28	154.9000	155.1000	154.8000	155.1000	+10.274%	4	3,518	-91.135%
2025-01-27	140.6500	140.6500	140.6500	140.6500	+14.443%	2	3,516	-90.224%
2025-01-08	123.1000	123.2200	122.9000	122.9000	-7.315%	6	3,516	-88.812%
2024-12-30	132.9500	132.9500	132.6000	132.6000	-3.934%	2	3,516	-89.630%
2024-12-26	138.0300	138.0300	138.0300	138.0300	+1.567%	1	3,516	-90.038%
2024-12-18	135.9000	135.9000	135.9000	135.9000	-8.663%	3	3,515	-89.882%
2024-12-16	148.7900	148.7900	148.7900	148.7900	-2.015%	2	3,520	-90.759%
2024-12-11	152.0300	152.2000	151.8500	151.8500	-0.263%	4	3,520	-90.945%
2024-12-04	152.2200	152.2500	152.2200	152.2500	+11.457%	3	3,520	-90.969%
2024-11-25	136.6000	136.6000	136.6000	136.6000	+13.644%	3	3,522	-89.934%
2024-11-19	120.2000	120.2000	120.2000	120.2000	-2.419%	1	3,522	-88.561%
2024-11-15	123.1800	123.1800	123.1800	123.1800	-10.868%	2	3,521	-88.837%
2024-11-13	138.2000	138.2000	138.2000	138.2000	-0.432%	2	3,522	-90.051%
2024-11-12	138.6500	138.8000	138.6500	138.8000	+37.086%	2	3,520	-90.094%
2024-10-29	101.2500	101.2500	101.2500	101.2500	+12.500%	1	3,521	-86.420%
2024-10-16	90.0000	90.0000	90.0000	90.0000	+0.503%	1	3,522	-84.722%
2024-10-07	89.9000	89.9000	89.5500	89.5500	+18.688%	2	3,523	-84.645%
2024-10-01	75.4500	75.4500	75.4500	75.4500	-6.563%	2	3,523	-81.776%
2024-09-27	80.7500	80.7500	80.7500	80.7500	+3.116%	2	3,525	-82.972%
2024-09-25	78.3100	78.3100	78.3100	78.3100	+8.373%	1	3,526	-82.442%
2024-09-19	72.2600	72.2600	72.2600	72.2600	+16.548%	1	3,527	-80.971%
2024-09-18	62.0000	62.0000	62.0000	62.0000	-4.025%	1	3,527	-77.823%
2024-09-13	64.2000	64.6000	64.2000	64.6000	+3.129%	4	3,528	-78.715%
2024-09-12	62.6500	62.6500	62.6400	62.6400	+3.026%	2	3,528	-78.049%
2024-09-11	60.8000	60.8000	60.8000	60.8000	+2.013%	3	3,528	-77.385%
2024-09-10	59.0000	59.6000	59.0000	59.6000	-0.517%	10	3,529	-76.930%
2024-09-09	59.8500	59.9100	59.8500	59.9100	+1.542%	5	3,525	-77.049%
2024-09-06	58.4500	59.0000	58.4500	59.0000	-1.830%	4	3,530	-76.695%
2024-09-05	61.2000	61.2000	59.9500	60.1000	-1.958%	11	3,529	-77.121%
2024-09-04	61.3000	61.3000	61.3000	61.3000	-0.809%	5	3,527	-77.569%
2024-09-03	65.9000	65.9000	61.8000	61.8000	-16.260%	6	3,532	-77.751%
2024-08-27	73.9500	74.0500	73.8000	73.8000	-2.703%	6	3,527	-81.369%
2024-08-26	75.8000	75.9800	75.8000	75.8500	+2.555%	14	3,526	-81.872%
2024-08-23	74.0000	74.0000	73.9600	73.9600	-2.492%	4	3,525	-81.409%
2024-08-19	76.1000	76.2600	75.8500	75.8500	+0.597%	11	3,525	-81.872%
2024-08-16	75.7000	75.7000	74.9500	75.4000	+0.802%	116	3,526	-81.764%
2024-08-15	74.4500	74.8000	73.9600	74.8000	+7.781%	78	3,473	-81.618%
2024-08-14	69.6000	69.7500	69.3500	69.4000	-0.072%	43	3,467	-80.187%
2024-08-13	69.4500	69.4500	69.4500	69.4500	+4.279%	2	3,467	-80.202%
2024-08-12	67.0000	67.1000	66.6000	66.6000	-1.625%	129	3,467	-79.354%
2024-08-09	66.5000	67.7000	66.5000	67.7000	+5.550%	42	3,412	-79.690%
2024-08-08	63.7000	64.3100	63.5000	64.1400	-0.404%	1,045	3,412	-78.563%
2024-08-07	61.7000	64.9500	61.7000	64.4000	+3.371%	831	2,577	-78.649%
2024-08-06	62.6500	62.6500	62.1000	62.3000	+5.683%	922	1,756	-77.929%
2024-08-05	58.8400	60.8500	58.8400	58.9500	-3.361%	1,007	915	-76.675%
2024-08-02	61.1000	61.1000	61.0000	61.0000	-8.271%	4	41	-77.459%
2024-08-01	66.5000	66.5000	66.5000	66.5000	-10.135%	2	41	-79.323%
2024-07-31	74.0000	74.0000	74.0000	74.0000	+0.680%	1	43	-81.419%
2024-07-29	73.5000	73.5000	73.5000	73.5000	+4.108%	4	44	-81.293%
2024-07-25	70.6000	70.6000	70.6000	70.6000	+3.398%	2	48	-80.524%
2024-07-24	68.2800	68.2800	68.2800	68.2800	-0.684%	4	50	-79.862%
2024-07-22	68.7500	68.7500	68.7500	68.7500	+4.531%	1	52	-80.000%
2024-07-18	65.7700	65.7700	65.7700	65.7700	-3.662%	2	53	-79.094%
2024-07-16	68.2700	68.2700	68.2700	68.2700	-1.244%	1	55	-79.859%
2024-07-11	69.1300	69.1300	69.1300	69.1300	+3.721%	2	54	-80.110%
2024-07-09	66.6500	66.6500	66.6500	66.6500	-12.418%	1	52	-79.370%
2024-07-05	76.1000	76.1000	76.1000	76.1000	+9.575%	2	52	-81.932%
2024-07-02	69.4500	69.4500	69.4500	69.4500	-4.154%	2	53	-80.202%
2024-07-01	72.2300	72.4600	71.8300	72.4600	+0.458%	8	53	-81.024%
2024-06-28	74.0500	74.0500	72.1300	72.1300	+2.312%	4	60	-80.937%
2024-06-27	70.0000	72.3000	70.0000	70.5000	+9.813%	3	62	-80.496%
2024-06-26	61.0800	64.2000	61.0800	64.2000	+3.066%	6	63	-78.583%
2024-06-25	61.5300	62.2900	61.5300	62.2900	+2.148%	14	63	-77.926%
2024-06-24	63.0500	63.0500	60.9800	60.9800	-5.089%	9	68	-77.452%
2024-06-21	63.7500	64.2500	63.7500	64.2500	+7.083%	4	60	-78.599%
2024-06-20	59.0000	60.0000	59.0000	60.0000	+7.778%	2	61	-77.083%
2024-06-18	55.0000	55.6700	55.0000	55.6700	+4.564%	2	61	-75.301%
2024-06-17	54.1000	54.1000	53.1400	53.2400	-5.351%	4	61	-74.174%
2024-06-14	56.2500	56.2500	56.2500	56.2500	+2.273%	2	61	-75.556%
2024-06-13	56.9500	56.9500	55.0000	55.0000	-7.842%	2	61	-75.000%
2024-06-12	61.1000	61.1000	59.4500	59.6800	-2.324%	7	59	-76.960%
2024-06-11	61.4500	61.4500	60.4500	61.1000	-3.430%	5	53	-77.496%
2024-06-10	63.6000	63.6000	63.2700	63.2700	-0.126%	3	49	-78.268%
2024-06-07	63.2800	64.3100	62.9000	63.3500	-0.783%	14	48	-78.295%
2024-06-06	63.6200	67.9500	62.5500	63.8500	+8.404%	25	44	-78.465%
2024-06-05	59.3600	59.6200	58.9000	58.9000	+2.560%	7	35	-76.655%
2024-06-04	61.9400	62.0100	56.9500	57.4300	-0.726%	4	29	-76.058%
2024-06-03	57.9500	57.9500	55.5200	57.8500	+1.563%	14	25	-76.232%