Dark

CRM20261218C250
CRM Dec 18 2026 250.00 Call (CRM261218C00250000)
option OPRA

EOD

Sep 29, 2026

10.33-8.584%(-0.97)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.8900	11.0700	9.8900	10.3300	-8.584%	78	5,265	0.000%
2026-09-28	11.0000	12.1200	8.8500	11.3000	-17.518%	44	5,258	-8.584%
2026-09-25	16.0000	16.0000	13.7000	13.7000	-16.717%	29	5,261	-24.599%
2026-09-24	17.5700	17.9000	16.2000	16.4500	-1.674%	145	5,259	-37.204%
2026-09-23	15.0000	17.3500	14.7500	16.7300	+19.500%	130	5,201	-38.255%
2026-09-22	17.9700	18.0000	12.5000	14.0000	-11.950%	74	5,159	-26.214%
2026-09-21	17.5000	17.5000	15.8000	15.9000	-0.625%	152	5,153	-35.031%
2026-09-18	18.5200	18.5200	15.8700	16.0000	-17.483%	57	5,131	-35.438%
2026-09-17	20.1100	21.1000	18.7500	19.3900	-18.324%	562	5,133	-46.725%
2026-09-16	25.3000	27.3500	23.2000	23.7400	-12.074%	199	5,611	-56.487%
2026-09-15	27.3400	31.1500	26.8000	27.0000	-7.344%	128	5,560	-61.741%
2026-09-14	25.6500	29.6000	25.1000	29.1400	+32.455%	42	5,532	-64.550%
2026-09-11	21.4500	23.1000	21.4500	22.0000	+8.642%	72	5,505	-53.045%
2026-09-10	21.4000	22.8800	20.0000	20.2500	-3.341%	49	5,515	-48.988%
2026-09-09	25.0000	25.0000	20.6500	20.9500	-10.278%	36	5,483	-50.692%
2026-09-08	25.6400	26.3600	21.8400	23.3500	-23.568%	67	5,485	-55.760%
2026-09-04	31.2600	31.2600	28.6500	30.5500	-9.104%	18	5,472	-66.187%
2026-09-03	33.7000	35.0500	32.5000	33.6100	+16.904%	37	5,472	-69.265%
2026-09-02	33.2000	33.2000	26.5200	28.7500	0.000%	7	5,460	-64.070%
2026-09-01	28.8700	30.9000	27.0000	28.7500	-6.474%	52	5,462	-64.070%
2026-08-31	28.6000	31.1800	28.6000	30.7400	+4.843%	35	5,472	-66.396%
2026-08-28	24.9700	33.0700	24.1500	29.3200	+9.813%	377	5,481	-64.768%
2026-08-27	16.5000	28.0000	16.1500	26.7000	+246.753%	2,705	5,563	-61.311%
2026-08-26	7.7500	7.8000	6.9600	7.7000	-2.532%	305	5,775	+34.156%
2026-08-25	8.5700	9.0200	7.8000	7.9000	-13.850%	84	5,711	+30.759%
2026-08-24	10.0000	10.1600	9.1700	9.1700	-0.650%	105	5,695	+12.650%
2026-08-21	9.1500	9.7200	8.8000	9.2300	+7.576%	64	5,685	+11.918%
2026-08-20	8.9500	8.9500	8.3000	8.5800	-5.193%	27	5,667	+20.396%
2026-08-19	6.5000	9.3500	6.5000	9.0500	+37.121%	226	5,665	+14.144%
2026-08-18	5.6000	6.6700	5.6000	6.6000	+32.000%	46	5,638	+56.515%
2026-08-17	5.5000	5.5500	5.0000	5.0000	-23.664%	72	5,630	+106.600%
2026-08-14	8.5600	8.5600	6.5500	6.5500	-21.557%	38	5,639	+57.710%
2026-08-13	6.3500	8.4000	5.6000	8.3500	+41.525%	1,739	5,636	+23.713%
2026-08-12	6.4000	6.4000	5.8000	5.9000	-13.869%	23	4,063	+75.085%
2026-08-11	7.0500	7.7000	6.8500	6.8500	-4.196%	89	4,063	+50.803%
2026-08-10	5.8400	7.6500	5.8400	7.1500	+10.000%	56	4,001	+44.476%
2026-08-07	6.6500	7.2500	6.5000	6.5000	+20.370%	29	4,014	+58.923%
2026-08-06	5.5000	5.6500	5.1500	5.4000	-23.944%	51	4,029	+91.296%
2026-08-05	7.2000	7.5000	6.7500	7.1000	+3.650%	46	4,051	+45.493%
2026-08-04	6.2500	6.8500	6.2500	6.8500	+15.126%	37	4,054	+50.803%
2026-08-03	7.0000	7.0000	5.8500	5.9500	+13.333%	17	4,024	+73.613%
2026-07-31	4.1500	5.4000	4.1500	5.2500	+11.229%	8	4,020	+96.762%
2026-07-30	4.4500	4.7500	4.2000	4.7200	-27.385%	79	4,017	+118.856%
2026-07-29	5.4500	6.6900	5.4000	6.5000	+30.000%	119	4,021	+58.923%
2026-07-28	4.4000	5.6500	4.4000	5.0000	+23.762%	98	4,043	+106.600%
2026-07-27	3.5000	4.2500	2.8700	4.0400	+59.684%	59	4,061	+155.693%
2026-07-24	3.1000	3.1000	2.3000	2.5300	+21.053%	8	4,054	+308.300%
2026-07-23	2.1700	2.2000	2.0500	2.0900	-22.593%	12	4,049	+394.258%
2026-07-22	3.0500	3.1000	2.6500	2.7000	-25.000%	28	4,052	+282.593%
2026-07-21	3.6500	3.8000	3.5000	3.6000	-2.703%	42	4,054	+186.944%
2026-07-20	3.4800	3.7000	3.3000	3.7000	-5.128%	11	4,046	+179.189%
2026-07-17	4.2300	4.2300	3.7000	3.9000	-1.266%	12	4,036	+164.872%
2026-07-16	3.5000	4.3000	3.5000	3.9500	+3.675%	33	4,037	+161.519%
2026-07-15	4.0500	4.0500	3.7500	3.8100	+19.063%	13	4,026	+171.129%
2026-07-14	2.9200	3.2000	2.9200	3.2000	-13.514%	2	4,025	+222.813%
2026-07-13	3.0000	3.9000	3.0000	3.7000	+29.825%	41	4,024	+179.189%
2026-07-10	2.8500	2.8500	2.8500	2.8500	+4.779%	1	4,002	+262.456%
2026-07-09	2.4800	2.8100	2.4800	2.7200	-15.000%	10	4,002	+279.779%
2026-07-08	3.2400	3.2700	3.1000	3.2000	-22.330%	13	4,001	+222.813%
2026-07-07	3.5000	4.1200	3.5000	4.1200	+20.821%	12	4,000	+150.728%
2026-07-06	3.1700	3.4100	3.1700	3.4100	+0.294%	3	4,006	+202.933%
2026-07-02	3.5500	3.5500	3.4000	3.4000	+1.493%	7	4,005	+203.824%
2026-07-01	3.3100	3.4500	3.1500	3.3500	+31.373%	42	4,005	+208.358%
2026-06-30	2.3500	2.5500	2.2800	2.5500	-7.942%	15	3,992	+305.098%
2026-06-29	2.7700	3.6000	2.7700	2.7700	0.000%	103	3,980	+272.924%
2026-06-26	2.6400	2.7700	2.6400	2.7700	+28.837%	4	3,979	+272.924%
2026-06-25	2.2000	2.5000	2.0200	2.1500	-15.354%	59	3,979	+380.465%
2026-06-24	2.6500	2.8100	2.4500	2.5400	-8.961%	146	3,996	+306.693%
2026-06-23	2.8100	3.0000	2.6200	2.7900	+11.600%	149	3,999	+270.251%
2026-06-22	2.6100	3.1000	2.1000	2.5000	-7.407%	29	4,017	+313.200%
2026-06-18	3.2000	3.2000	2.6500	2.7000	-19.403%	162	4,034	+282.593%
2026-06-17	3.6000	3.8000	3.1600	3.3500	-14.103%	69	4,034	+208.358%
2026-06-16	4.5000	4.5000	3.8300	3.9000	-11.364%	131	4,034	+164.872%
2026-06-15	4.9300	4.9500	4.4000	4.4000	-3.297%	28	3,989	+134.773%
2026-06-12	4.4000	4.5500	4.3500	4.5500	-2.151%	42	3,980	+127.033%
2026-06-11	4.9000	5.0000	4.2500	4.6500	-14.522%	62	3,963	+122.151%
2026-06-10	5.7000	6.0500	5.4400	5.4400	-8.571%	61	3,960	+89.890%
2026-06-09	7.5000	7.5000	5.5500	5.9500	-25.625%	93	3,923	+73.613%
2026-06-08	8.0000	8.7500	7.8500	8.0000	-8.571%	47	3,878	+29.125%
2026-06-05	10.0000	10.0000	8.6900	8.7500	-8.759%	99	3,870	+18.057%
2026-06-04	11.0000	11.5100	9.5900	9.5900	-7.788%	71	3,872	+7.716%
2026-06-03	13.0000	13.0000	10.0000	10.4000	-24.910%	107	3,917	-0.673%
2026-06-02	14.8700	15.6500	12.7000	13.8500	-22.712%	89	3,911	-25.415%
2026-06-01	11.2000	18.6000	11.2000	17.9200	+71.483%	246	3,938	-42.355%
2026-05-29	6.9000	11.2500	6.9000	10.4500	+74.167%	156	3,887	-1.148%
2026-05-28	5.7400	7.3600	5.7400	6.0000	-13.043%	43	3,847	+72.167%
2026-05-27	8.4000	8.4000	6.9000	6.9000	-15.854%	144	3,842	+49.710%
2026-05-26	8.1100	8.2000	7.9000	8.2000	+3.797%	21	3,859	+25.976%
2026-05-22	8.0000	8.8500	7.4000	7.9000	+11.268%	57	3,813	+30.759%
2026-05-21	6.8000	7.4000	6.8000	7.1000	-11.801%	27	3,798	+45.493%
2026-05-20	6.9900	8.0500	6.7400	8.0500	+1.899%	16	3,798	+28.323%
2026-05-19	9.8900	10.1000	7.9000	7.9000	-5.952%	23	3,792	+30.759%
2026-05-18	6.8700	8.5500	6.8700	8.4000	+13.514%	25	3,792	+22.976%
2026-05-15	6.4900	7.4000	6.3000	7.4000	+31.206%	77	3,792	+39.595%
2026-05-14	5.3000	5.6700	5.3000	5.6400	+3.867%	18	3,803	+83.156%
2026-05-13	5.8500	5.8500	5.1700	5.4300	-11.707%	19	3,795	+90.239%
2026-05-12	6.7800	6.7800	6.0000	6.1500	-16.327%	26	3,795	+67.967%
2026-05-11	8.0300	8.0300	7.0500	7.3500	-9.259%	44	3,795	+40.544%
2026-05-08	7.3600	8.3400	7.3000	8.1000	-13.369%	29	3,797	+27.531%
2026-05-07	9.5000	9.5000	9.3500	9.3500	+24.667%	2	3,804	+10.481%
2026-05-06	8.0000	8.0000	7.5000	7.5000	-17.582%	19	3,803	+37.733%
2026-05-05	8.8600	9.1500	8.7000	9.1000	-1.194%	31	3,802	+13.516%
2026-05-04	9.6500	10.3000	9.2100	9.2100	+7.093%	64	3,801	+12.161%
2026-05-01	7.5000	8.6000	7.5000	8.6000	+16.216%	10	3,841	+20.116%
2026-04-30	7.3000	7.4000	6.4000	7.4000	-6.210%	16	3,841	+39.595%
2026-04-29	7.1800	7.8900	7.1500	7.8900	-1.866%	102	3,837	+30.925%
2026-04-28	8.1500	8.3200	8.0400	8.0400	+0.752%	184	3,840	+28.483%
2026-04-27	7.7500	8.5500	7.7500	7.9800	+16.496%	48	3,826	+29.449%
2026-04-24	6.7500	6.9500	6.5500	6.8500	+14.548%	31	3,822	+50.803%
2026-04-23	6.0000	6.3500	5.7500	5.9800	-37.053%	88	3,805	+72.742%
2026-04-22	9.4800	9.7500	9.3000	9.5000	+4.972%	66	3,843	+8.737%
2026-04-21	9.0600	10.1500	9.0500	9.0500	+16.774%	22	3,828	+14.144%
2026-04-20	7.8000	8.6800	7.7500	7.7500	+6.164%	15	3,828	+33.290%
2026-04-17	8.0000	8.1500	7.0500	7.3000	+6.569%	58	3,827	+41.507%
2026-04-16	6.8800	6.8800	6.7500	6.8500	+11.382%	12	3,808	+50.803%
2026-04-15	5.5600	6.1500	5.5500	6.1500	+29.474%	86	3,803	+67.967%
2026-04-14	5.6500	5.6500	4.7500	4.7500	+2.151%	27	3,797	+117.474%
2026-04-13	4.4000	5.3000	4.4000	4.6500	+13.415%	81	3,787	+122.151%
2026-04-10	4.1500	4.3000	4.0000	4.1000	-10.870%	120	3,769	+151.951%
2026-04-09	5.0000	5.0000	4.3500	4.6000	-15.596%	21	3,716	+124.565%
2026-04-08	6.7000	6.7000	5.4000	5.4500	-23.989%	15	3,714	+89.541%
2026-04-07	7.1700	7.1700	7.1700	7.1700	-6.152%	1	3,709	+44.073%
2026-04-06	7.6500	7.6500	7.6400	7.6400	-3.169%	3	3,708	+35.209%
2026-04-02	7.8000	8.0000	7.6000	7.8900	-1.375%	9	3,709	+30.925%
2026-04-01	7.9700	8.1100	7.9700	8.0000	0.000%	11	3,709	+29.125%
2026-03-31	8.8000	8.8000	8.0000	8.0000	0.000%	15	3,705	+29.125%
2026-03-30	7.6500	8.0000	7.4000	8.0000	+12.518%	20	3,694	+29.125%
2026-03-27	7.6500	7.6500	7.1000	7.1100	-10.790%	70	3,691	+45.288%
2026-03-26	8.4100	8.4500	7.9300	7.9700	+7.703%	35	3,680	+29.611%
2026-03-25	8.0800	8.0800	7.2300	7.4000	-0.671%	78	3,678	+39.595%
2026-03-24	8.7500	8.7500	7.4500	7.4500	-30.047%	54	3,610	+38.658%
2026-03-23	10.9000	10.9000	10.2000	10.6500	-1.206%	62	3,606	-3.005%
2026-03-20	9.9000	11.0000	9.9000	10.7800	+1.221%	78	3,616	-4.174%
2026-03-19	11.6000	11.6000	10.5500	10.6500	-1.753%	10	3,620	-3.005%
2026-03-18	9.9000	10.8400	9.9000	10.8400	+6.275%	30	3,621	-4.705%
2026-03-17	12.5000	12.5000	10.2000	10.2000	-12.069%	51	3,615	+1.275%
2026-03-16	11.5000	11.7500	11.3000	11.6000	-2.110%	11	3,623	-10.948%
2026-03-13	12.5000	13.2000	11.2500	11.8500	-7.277%	154	3,624	-12.827%
2026-03-12	12.5000	14.0000	12.5000	12.7800	+14.107%	16	3,563	-19.171%
2026-03-11	12.5000	12.5000	10.9500	11.2000	-11.111%	56	3,564	-7.768%
2026-03-10	12.3800	13.0000	11.5600	12.6000	-6.667%	57	3,594	-18.016%
2026-03-09	14.0000	14.5000	13.5000	13.5000	-10.299%	16	3,600	-23.481%
2026-03-06	15.1900	16.2500	14.2500	15.0500	-3.834%	31	3,626	-31.362%
2026-03-05	15.5800	16.4000	15.1500	15.6500	+25.200%	19	3,622	-33.994%
2026-03-04	13.0000	13.9000	12.5000	12.5000	-16.611%	356	3,621	-17.360%
2026-03-03	13.7000	15.1000	13.2000	14.9900	+11.866%	15	3,292	-31.087%
2026-03-02	13.4600	13.8100	12.9000	13.4000	-2.545%	117	3,293	-22.910%
2026-02-27	12.9000	14.0500	12.9000	13.7500	-14.330%	29	3,198	-24.873%
2026-02-26	13.2500	16.3500	13.2500	16.0500	+16.304%	36	3,200	-35.639%
2026-02-25	12.4000	13.8800	12.4000	13.8000	+12.195%	62	3,183	-25.145%
2026-02-24	12.5000	12.5300	12.1000	12.3000	+14.419%	43	3,183	-16.016%
2026-02-23	10.8500	10.8500	9.7000	10.7500	-9.891%	143	3,151	-3.907%
2026-02-20	12.4000	13.6500	11.5000	11.9300	-0.583%	69	3,153	-13.412%
2026-02-19	12.0500	12.0500	12.0000	12.0000	0.000%	12	3,187	-13.917%
2026-02-18	11.8500	12.8000	11.8500	12.0000	-5.138%	180	3,188	-13.917%
2026-02-17	12.7500	12.7500	11.5000	12.6500	-6.366%	51	3,037	-18.340%
2026-02-13	14.2500	14.4000	13.5000	13.5100	+11.930%	47	3,014	-23.538%
2026-02-12	12.4100	12.4100	10.9500	12.0700	+2.723%	24	3,014	-14.416%
2026-02-11	13.2500	13.2500	10.9600	11.7500	-16.071%	70	3,016	-12.085%
2026-02-10	13.6100	15.0500	13.6100	14.0000	-1.269%	13	2,985	-26.214%
2026-02-09	13.3500	14.2000	13.3500	14.1800	+9.498%	18	2,979	-27.151%
2026-02-06	13.5000	13.6000	12.0000	12.9500	-3.860%	21	2,976	-20.232%
2026-02-05	15.1000	15.1000	13.0000	13.4700	-8.986%	28	2,966	-23.311%
2026-02-04	13.8000	16.2700	13.1500	14.8000	+1.928%	40	2,959	-30.203%
2026-02-03	15.9500	16.2000	14.5000	14.5200	-22.643%	49	2,944	-28.857%
2026-02-02	20.0000	21.0000	18.7700	18.7700	-3.744%	9	2,976	-44.965%
2026-01-30	20.0000	20.0000	19.3000	19.5000	-1.266%	10	2,974	-47.026%
2026-01-29	21.0000	21.0000	18.0000	19.7500	-27.256%	59	2,966	-47.696%
2026-01-28	27.4500	27.7500	27.0500	27.1500	+4.423%	30	2,950	-61.952%
2026-01-27	26.0000	26.0000	25.8500	26.0000	+1.167%	14	2,940	-60.269%
2026-01-26	26.0000	27.0100	25.7000	25.7000	-4.815%	6	2,936	-59.805%
2026-01-23	27.2000	27.2000	27.0000	27.0000	+2.857%	3	2,936	-61.741%
2026-01-22	24.5000	26.5000	24.0800	26.2500	+13.538%	21	2,934	-60.648%
2026-01-21	23.0000	23.2000	22.8000	23.1200	-0.730%	92	2,928	-55.320%
2026-01-20	25.0000	25.4300	23.2900	23.2900	-10.423%	11	2,863	-55.646%
2026-01-16	26.3100	27.0000	25.9200	26.0000	-9.091%	40	2,849	-60.269%
2026-01-15	30.0000	30.3600	27.6900	28.6000	-8.333%	18	2,849	-63.881%
2026-01-14	33.0000	33.3800	31.0000	31.2000	-4.441%	6	2,841	-66.891%
2026-01-13	40.0000	40.0000	32.6500	32.6500	-26.464%	76	2,840	-68.361%
2026-01-12	44.4000	44.4000	44.4000	44.4000	+0.181%	2	2,773	-76.734%
2026-01-09	43.1000	44.3500	43.1000	44.3200	-7.377%	14	2,771	-76.692%
2026-01-07	47.8500	47.8500	47.8500	47.8500	+2.903%	1	2,781	-78.412%
2026-01-06	42.3900	46.5000	42.3900	46.5000	+7.514%	5	2,782	-77.785%
2026-01-05	41.4500	43.3000	41.4500	43.2500	+4.091%	15	2,785	-76.116%
2026-01-02	41.5500	41.5500	41.5500	41.5500	-15.463%	3	2,785	-75.138%
2025-12-30	49.1500	49.1500	49.1500	49.1500	+1.340%	1	2,785	-78.983%
2025-12-29	48.5200	48.5200	48.4000	48.5000	+0.310%	12	2,785	-78.701%
2025-12-26	48.3500	48.3500	48.3500	48.3500	0.000%	2	2,796	-78.635%
2025-12-24	47.7800	48.3500	47.7800	48.3500	+8.166%	4	2,798	-78.635%
2025-12-23	44.7000	44.7000	44.7000	44.7000	-5.994%	1	2,798	-76.890%
2025-12-22	46.8000	47.5500	46.8000	47.5500	+7.095%	3	2,798	-78.275%
2025-12-18	44.4000	44.4000	44.4000	44.4000	+6.705%	1	2,798	-76.734%
2025-12-16	41.1500	41.6100	41.1500	41.6100	-0.455%	2	2,797	-75.174%
2025-12-15	43.0000	43.0000	41.8000	41.8000	-14.694%	3	2,799	-75.287%
2025-12-12	48.8000	49.0000	48.8000	49.0000	+0.616%	3	2,798	-78.918%
2025-12-11	51.0000	51.0000	48.7000	48.7000	-4.134%	9	2,796	-78.789%
2025-12-10	48.6000	50.8000	48.6000	50.8000	+11.160%	4	2,790	-79.665%
2025-12-08	50.0500	50.0500	45.5500	45.7000	-5.187%	38	2,792	-77.396%
2025-12-05	41.9400	49.0000	41.9400	48.2000	+18.311%	25	2,782	-78.568%
2025-12-04	35.4800	41.5500	35.4800	40.7400	+11.616%	35	2,784	-74.644%
2025-12-03	35.0000	36.5000	34.2500	36.5000	+5.491%	14	2,776	-71.699%
2025-12-02	35.1000	35.1900	34.6000	34.6000	+4.532%	5	2,774	-70.145%
2025-12-01	33.1500	33.1500	33.1000	33.1000	+4.913%	4	2,772	-68.792%
2025-11-26	31.8000	31.8000	31.5500	31.5500	-7.749%	7	2,768	-67.258%
2025-11-25	32.8000	34.2000	32.8000	34.2000	+10.680%	41	2,768	-69.795%
2025-11-24	32.8000	32.8000	30.9000	30.9000	-4.777%	22	2,731	-66.570%
2025-11-21	30.8000	32.4500	30.8000	32.4500	+4.040%	51	2,731	-68.166%
2025-11-20	33.6000	33.6000	31.0000	31.1900	-0.192%	29	2,780	-66.880%
2025-11-19	33.0000	33.0000	31.2500	31.2500	-10.201%	23	2,775	-66.944%
2025-11-18	35.5000	36.5000	34.1000	34.8000	-3.867%	11	2,758	-70.316%
2025-11-17	37.0000	37.0000	35.5000	36.2000	-9.500%	8	2,754	-71.464%
2025-11-14	40.5000	41.0000	40.0000	40.0000	+1.138%	12	2,752	-74.175%
2025-11-13	40.9300	40.9300	39.0000	39.5500	-4.630%	3	2,759	-73.881%
2025-11-12	42.6700	42.6700	41.1500	41.4700	+1.122%	5	2,761	-75.090%
2025-11-11	39.0000	41.3700	39.0000	41.0100	+5.154%	8	2,764	-74.811%
2025-11-10	38.3500	39.2500	35.5000	39.0000	+0.593%	7	2,764	-73.513%
2025-11-07	36.9000	39.0000	36.1000	38.7700	-1.223%	781	2,762	-73.356%
2025-11-06	42.2000	42.2000	36.0000	39.2500	-15.989%	25	2,759	-73.682%
2025-11-05	47.3500	47.3500	46.3300	46.7200	-0.384%	5	2,754	-77.890%
2025-11-04	49.7800	50.1000	46.6500	46.9000	-8.985%	17	2,754	-77.974%
2025-11-03	50.2000	51.5300	48.3000	51.5300	+0.743%	11	2,750	-79.953%
2025-10-31	49.0000	51.1500	49.0000	51.1500	+4.388%	3	2,750	-79.804%
2025-10-30	49.0000	49.0000	49.0000	49.0000	+7.811%	1	2,751	-78.918%
2025-10-29	45.0000	46.0000	44.7000	45.4500	-2.677%	10	2,751	-77.272%
2025-10-28	48.9000	49.2000	46.5000	46.7000	-2.464%	5	2,752	-77.880%
2025-10-27	48.5000	48.5000	47.5000	47.8800	+1.162%	56	2,753	-78.425%
2025-10-24	48.0000	48.7500	47.0400	47.3300	-2.513%	11	2,753	-78.175%
2025-10-23	47.8600	48.5500	47.8600	48.5500	-0.512%	4	2,756	-78.723%
2025-10-22	50.3000	50.7000	48.8000	48.8000	-8.785%	11	2,759	-78.832%
2025-10-21	49.6000	55.0000	48.8400	53.5000	+13.108%	22	2,760	-80.692%
2025-10-20	41.0000	47.6000	41.0000	47.3000	+14.528%	18	2,758	-78.161%
2025-10-17	46.0000	46.0000	41.1000	41.3000	-3.953%	34	2,764	-74.988%
2025-10-16	46.8000	50.0000	42.8000	43.0000	+13.158%	176	2,781	-75.977%
2025-10-15	38.5000	39.5000	38.0000	38.0000	-4.810%	14	2,772	-72.816%
2025-10-14	41.7000	43.5000	39.9200	39.9200	-10.232%	30	2,775	-74.123%
2025-10-13	41.4500	44.9500	41.4500	44.4700	+10.760%	27	2,756	-76.771%
2025-10-10	44.0000	44.2300	39.1500	40.1500	-4.745%	51	2,738	-74.271%
2025-10-09	38.0400	42.8500	38.0400	42.1500	+7.252%	8	2,738	-75.492%
2025-10-08	38.7500	39.5500	38.7500	39.3000	+1.419%	9	2,739	-73.715%
2025-10-07	41.1200	41.1200	37.8000	38.7500	-10.301%	291	2,536	-73.342%
2025-10-06	38.2500	44.6000	36.9000	43.2000	+12.208%	78	2,536	-76.088%
2025-10-03	39.0500	39.0500	38.5000	38.5000	+4.676%	22	2,528	-73.169%
2025-10-02	35.5000	36.7800	35.5000	36.7800	+3.606%	4	2,527	-71.914%
2025-10-01	36.6000	36.6000	34.6700	35.5000	-1.662%	53	2,527	-70.901%
2025-09-30	38.5100	38.5100	35.6700	36.1000	-7.908%	24	2,525	-71.385%
2025-09-29	40.7600	40.7600	39.2000	39.2000	+0.823%	2	2,519	-73.648%
2025-09-26	38.8800	38.8800	38.8800	38.8800	+2.803%	1	2,521	-73.431%
2025-09-25	38.4400	39.1600	37.3500	37.8200	-4.975%	7	2,521	-72.686%
2025-09-23	41.5000	41.5000	39.6000	39.8000	-6.748%	25	2,518	-74.045%
2025-09-22	39.7500	42.6800	39.7500	42.6800	+8.051%	11	2,523	-75.797%
2025-09-19	40.0000	40.0000	38.5000	39.5000	+2.067%	136	2,519	-73.848%
2025-09-18	40.2500	40.6000	38.7000	38.7000	+6.173%	8	2,499	-73.307%
2025-09-17	37.1700	37.1700	36.4500	36.4500	+5.652%	6	2,501	-71.660%
2025-09-16	36.0000	36.0000	34.5000	34.5000	-5.479%	4	2,503	-70.058%
2025-09-15	37.5500	37.5500	36.4500	36.5000	-1.218%	6	2,502	-71.699%
2025-09-12	38.9000	38.9000	36.9500	36.9500	-6.266%	5	2,506	-72.043%
2025-09-11	39.4500	39.4500	38.4000	39.4200	+3.737%	7	2,501	-73.795%
2025-09-10	41.0000	41.0000	38.0000	38.0000	-12.503%	13	2,501	-72.816%
2025-09-09	43.2600	43.4300	43.1300	43.4300	+1.948%	5	2,501	-76.215%
2025-09-08	42.0000	42.7500	41.3000	42.6000	+2.183%	16	2,504	-75.751%
2025-09-05	39.0000	42.2500	39.0000	41.6900	+9.279%	18	2,507	-75.222%
2025-09-04	35.3500	38.1500	33.2500	38.1500	-20.521%	44	2,505	-72.923%
2025-09-03	45.0000	48.0000	44.0000	48.0000	+6.454%	383	2,500	-78.479%
2025-09-02	45.5000	45.5000	42.5300	45.0900	-4.914%	297	2,411	-77.090%
2025-08-29	47.0300	47.4200	45.9000	47.4200	+1.847%	73	2,406	-78.216%
2025-08-28	46.2100	46.5600	46.2100	46.5600	+8.531%	6	2,406	-77.814%
2025-08-27	41.6000	42.9000	41.6000	42.9000	+8.333%	19	2,401	-75.921%
2025-08-26	40.0000	40.0000	39.0000	39.6000	-6.560%	9	2,401	-73.914%
2025-08-25	42.3800	42.3800	42.3800	42.3800	+0.189%	1	2,404	-75.625%
2025-08-22	41.6500	42.3000	41.6500	42.3000	+1.634%	5	2,405	-75.579%
2025-08-20	41.6200	41.6200	41.6200	41.6200	+1.512%	1	2,406	-75.180%
2025-08-19	42.0500	42.5000	41.0000	41.0000	+6.080%	11	2,406	-74.805%
2025-08-18	38.6500	38.6500	38.6500	38.6500	-3.133%	4	2,405	-73.273%
2025-08-15	36.0000	41.0000	36.0000	39.9000	+15.955%	81	2,401	-74.110%
2025-08-14	34.4100	34.4100	34.4100	34.4100	-4.284%	1	2,393	-69.980%
2025-08-13	33.3000	35.9500	32.3900	35.9500	+7.796%	5	2,392	-71.266%
2025-08-12	33.3500	33.3500	33.3500	33.3500	-0.448%	3	2,392	-69.025%
2025-08-11	37.2800	37.2800	33.5000	33.5000	-12.987%	4	2,394	-69.164%
2025-08-08	38.0000	38.5000	38.0000	38.5000	+4.905%	5	2,394	-73.169%
2025-08-07	42.2500	42.2500	36.7000	36.7000	-17.528%	59	2,394	-71.853%
2025-08-05	44.2000	44.5000	43.7000	44.5000	-2.796%	6	2,394	-76.787%
2025-08-04	45.7800	45.7800	45.7800	45.7800	-1.123%	1	2,394	-77.436%
2025-08-01	47.0500	47.0500	45.7000	46.3000	-9.037%	3	2,394	-77.689%
2025-07-31	52.2500	52.2500	50.9000	50.9000	-6.348%	3	2,394	-79.705%
2025-07-30	55.7000	55.7000	54.2000	54.3500	-3.805%	3	2,394	-80.994%
2025-07-29	60.3000	60.3000	56.5000	56.5000	-2.771%	11	2,393	-81.717%
2025-07-25	58.4000	58.4400	57.9000	58.1100	+7.811%	6	2,389	-82.223%
2025-07-22	53.9000	53.9000	53.9000	53.9000	+1.316%	4	2,389	-80.835%
2025-07-21	53.3000	53.3600	53.0800	53.2000	+4.724%	26	2,389	-80.583%
2025-07-17	50.8000	50.8000	50.8000	50.8000	+0.099%	1	2,396	-79.665%
2025-07-16	50.7500	50.7500	50.7500	50.7500	-0.879%	71	2,396	-79.645%
2025-07-15	51.8000	51.8000	51.2000	51.2000	-3.487%	32	2,325	-79.824%
2025-07-14	52.7000	53.7500	52.7000	53.0500	+4.020%	15	2,310	-80.528%
2025-07-11	54.0000	54.0000	51.0000	51.0000	-10.448%	6	2,308	-79.745%
2025-07-10	56.6100	56.9500	56.6100	56.9500	-5.083%	2	2,306	-81.861%
2025-07-09	59.4500	60.0000	59.4500	60.0000	-4.762%	2	2,306	-82.783%
2025-07-08	63.0000	63.0000	63.0000	63.0000	+3.772%	1	2,306	-83.603%
2025-07-07	60.7100	60.7100	60.7100	60.7100	+2.898%	1	2,306	-82.985%
2025-07-02	57.8100	59.0000	57.4200	59.0000	-6.349%	8	2,306	-82.492%
2025-07-01	63.0000	63.0000	63.0000	63.0000	+1.613%	1	2,314	-83.603%
2025-06-30	61.3500	62.0000	61.3500	62.0000	+0.405%	2	2,315	-83.339%
2025-06-27	61.4700	63.3000	61.1000	61.7500	+5.106%	3,430	2,315	-83.271%
2025-06-26	58.7500	58.7500	58.7500	58.7500	-7.640%	2	3,405	-82.417%
2025-06-25	63.6100	63.6100	63.6100	63.6100	+6.017%	1	3,407	-83.760%
2025-06-24	60.0000	60.0000	60.0000	60.0000	+6.572%	1	3,406	-82.783%
2025-06-18	56.3000	56.3000	56.3000	56.3000	-6.260%	2	3,407	-81.652%
2025-06-17	60.0600	60.0600	60.0600	60.0600	+8.022%	1	3,407	-82.801%
2025-06-13	55.6000	55.6000	55.6000	55.6000	-14.462%	36	3,407	-81.421%
2025-06-06	62.4800	65.0000	62.4800	65.0000	+8.878%	4	3,423	-84.108%
2025-06-05	59.7000	59.7000	59.7000	59.7000	+2.931%	1	3,424	-82.697%
2025-06-04	58.0000	58.0000	58.0000	58.0000	-0.344%	1	3,424	-82.190%
2025-06-03	58.2000	58.2000	58.2000	58.2000	+1.748%	2	3,424	-82.251%
2025-06-02	57.1000	57.2000	57.1000	57.2000	-4.698%	4	3,424	-81.941%
2025-05-30	60.0200	60.0200	60.0200	60.0200	+2.075%	2	3,426	-82.789%
2025-05-29	55.2500	58.8000	55.2500	58.8000	-18.277%	21	3,427	-82.432%
2025-05-23	71.9500	71.9500	71.9500	71.9500	-7.305%	2	3,408	-85.643%
2025-05-20	77.5500	77.6200	77.5500	77.6200	-2.426%	4	3,408	-86.692%
2025-05-19	79.4500	79.5500	79.4500	79.5500	-1.180%	2	3,407	-87.014%
2025-05-15	80.2500	80.5000	80.2500	80.5000	-3.500%	2	3,406	-87.168%
2025-05-14	83.4500	83.6000	83.4000	83.4200	+1.238%	18	3,406	-87.617%
2025-05-13	82.4000	82.4000	82.4000	82.4000	+14.763%	1	3,402	-87.464%
2025-05-09	71.7000	71.8000	71.7000	71.8000	+3.983%	4	3,401	-85.613%
2025-05-06	69.0000	69.0500	69.0000	69.0500	+10.040%	2	3,401	-85.040%
2025-04-30	62.7500	62.7500	62.7500	62.7500	-3.610%	1	3,401	-83.538%
2025-04-25	65.2000	65.3500	65.0200	65.1000	+5.596%	98	3,402	-84.132%
2025-04-24	61.8600	61.8600	61.6500	61.6500	+26.982%	15	3,402	-83.244%
2025-04-22	48.5500	48.5500	48.5500	48.5500	-7.787%	4	3,402	-78.723%
2025-04-17	52.6500	52.6500	52.6500	52.6500	-8.831%	1	3,401	-80.380%
2025-04-15	58.0000	58.0000	57.7500	57.7500	+1.316%	3	3,401	-82.113%
2025-04-14	58.6000	58.6000	56.7400	57.0000	-0.783%	16	3,400	-81.877%
2025-04-11	55.8500	57.5700	54.9200	57.4500	+2.115%	12	3,405	-82.019%
2025-04-10	56.2600	56.2600	56.2600	56.2600	+7.633%	1	3,408	-81.639%
2025-04-09	50.8500	52.2700	50.8500	52.2700	-8.218%	2	3,408	-80.237%
2025-04-08	56.9500	56.9500	56.9500	56.9500	+8.829%	1	3,408	-81.861%
2025-04-04	52.3300	52.3300	52.3300	52.3300	-28.482%	2	3,407	-80.260%
2025-03-27	73.1700	73.1700	73.1700	73.1700	-2.310%	1	3,408	-85.882%
2025-03-21	74.9000	74.9000	74.9000	74.9000	+0.456%	4	3,408	-86.208%
2025-03-17	74.5600	74.5600	74.5600	74.5600	-0.201%	1	3,409	-86.145%
2025-03-14	74.8500	74.8500	74.7100	74.7100	+1.979%	4	3,410	-86.173%
2025-03-13	73.2600	73.2600	73.2600	73.2600	-2.450%	1	3,411	-85.900%
2025-03-11	75.3000	75.4500	74.9500	75.1000	+4.786%	14	3,411	-86.245%
2025-03-10	71.6700	71.6700	71.6700	71.6700	-1.145%	1	3,418	-85.587%
2025-03-07	72.5000	72.5000	72.5000	72.5000	-9.375%	2	3,419	-85.752%
2025-03-05	81.8300	81.8300	80.0000	80.0000	-8.183%	3	3,419	-87.088%
2025-03-03	87.1300	87.1300	87.1300	87.1300	+0.962%	1	3,419	-88.144%
2025-02-27	86.3000	86.3000	86.3000	86.3000	-9.158%	1	3,420	-88.030%
2025-02-25	95.2000	95.2000	95.0000	95.0000	-19.066%	2	3,420	-89.126%
2025-02-13	114.5000	117.3800	114.5000	117.3800	+8.484%	6	3,420	-91.200%
2025-02-12	108.5000	108.5000	108.2000	108.2000	-9.342%	2	3,424	-90.453%
2025-02-06	120.6300	120.6500	119.3500	119.3500	-4.198%	22	3,425	-91.345%
2025-02-03	124.5800	124.5800	124.5800	124.5800	-6.105%	3	3,446	-91.708%
2025-01-31	132.6800	132.6800	132.6800	132.6800	+15.154%	2	3,449	-92.214%
2025-01-17	115.2200	115.2200	115.2200	115.2200	-0.775%	4	3,450	-91.035%
2025-01-08	116.1000	116.1200	116.1000	116.1200	-0.369%	2	3,449	-91.104%
2025-01-07	116.7000	116.7000	116.5500	116.5500	-3.702%	2	3,449	-91.137%
2025-01-03	121.0300	121.0300	121.0300	121.0300	-0.957%	2	3,450	-91.465%
2025-01-02	122.4100	122.4100	122.2000	122.2000	-5.928%	2	3,449	-91.547%
2024-12-19	129.9000	129.9000	129.9000	129.9000	-10.414%	2	3,449	-92.048%
2024-12-09	145.0000	145.0000	145.0000	145.0000	-4.605%	1	3,449	-92.876%
2024-12-04	145.6000	152.0000	145.6000	152.0000	+27.602%	11	3,450	-93.204%
2024-11-29	119.1200	119.1200	119.1200	119.1200	-9.483%	2	3,459	-91.328%
2024-11-25	131.6000	131.6000	131.6000	131.6000	+15.855%	4	3,460	-92.150%
2024-11-19	113.5900	113.5900	113.5900	113.5900	-1.908%	2	3,460	-90.906%
2024-11-15	115.8000	115.8000	115.8000	115.8000	-10.288%	2	3,462	-91.079%
2024-11-11	129.0800	129.0800	129.0800	129.0800	+25.479%	1	3,462	-91.997%
2024-11-07	103.1600	103.1600	102.8700	102.8700	+3.564%	3	3,462	-89.958%
2024-11-06	99.3300	99.3300	99.3300	99.3300	+4.778%	1	3,463	-89.600%
2024-11-04	90.0000	94.8000	90.0000	94.8000	+8.691%	2	3,464	-89.103%
2024-10-31	87.2200	87.2200	87.2200	87.2200	-6.235%	20	3,465	-88.156%
2024-10-30	93.0200	93.0200	93.0200	93.0200	0.000%	10	3,466	-88.895%