Dark

CRM20270115C280
CRM Jan 15 2027 280.00 Call (CRM270115C00280000)
option OPRA

EOD

Sep 29, 2026

6.78-3.143%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0000	7.0000	6.0000	6.7800	-3.143%	4	3,391	0.000%
2026-09-28	7.0500	7.3900	5.7500	7.0000	-17.453%	69	3,392	-3.143%
2026-09-25	9.8000	9.8000	8.4500	8.4800	-15.622%	197	3,389	-20.047%
2026-09-24	9.7500	10.7000	9.7500	10.0500	+0.500%	19	3,281	-32.537%
2026-09-23	8.0500	10.8000	8.0500	10.0000	+19.332%	40	3,269	-32.200%
2026-09-22	9.5000	9.5000	7.5500	8.3800	-7.912%	242	3,251	-19.093%
2026-09-21	9.8500	10.7000	9.1000	9.1000	-5.208%	24	3,076	-25.495%
2026-09-18	10.4500	11.2000	9.6000	9.6000	-23.200%	64	3,060	-29.375%
2026-09-17	12.9000	12.9000	12.0500	12.5000	-13.793%	14	3,029	-45.760%
2026-09-16	15.4500	15.9000	14.5000	14.5000	-17.614%	33	3,026	-53.241%
2026-09-15	17.5000	20.2100	17.4000	17.6000	-8.571%	774	3,039	-61.477%
2026-09-14	16.1400	19.6000	16.0600	19.2500	+37.011%	14	2,521	-64.779%
2026-09-11	14.0000	14.6000	13.5000	14.0500	+11.331%	43	2,518	-51.744%
2026-09-10	13.3200	14.7000	12.6200	12.6200	-11.810%	63	2,514	-46.276%
2026-09-09	15.2500	15.2500	14.3100	14.3100	-4.281%	5	2,483	-52.621%
2026-09-08	16.8200	16.8200	14.0000	14.9500	-23.724%	244	2,478	-54.649%
2026-09-04	19.7200	20.5500	19.0500	19.6000	-11.552%	24	2,306	-65.408%
2026-09-03	21.0000	23.5000	21.0000	22.1600	+16.325%	705	2,306	-69.404%
2026-09-02	19.7500	21.7000	17.2500	19.0500	-0.781%	40	2,418	-64.409%
2026-09-01	19.3000	20.5000	17.4200	19.2000	-0.518%	230	2,422	-64.688%
2026-08-31	20.0000	21.0000	19.2000	19.3000	+1.153%	108	2,372	-64.870%
2026-08-28	17.9000	22.4400	17.5100	19.0800	+9.029%	464	2,351	-64.465%
2026-08-27	9.9000	18.2300	9.9000	17.5000	+259.343%	1,167	2,350	-61.257%
2026-08-26	5.1000	5.1000	4.6000	4.8700	-2.794%	29	1,501	+39.220%
2026-08-25	5.7500	5.7500	5.0100	5.0100	-18.537%	15	1,518	+35.329%
2026-08-24	6.0000	6.5700	6.0000	6.1500	-1.600%	269	1,519	+10.244%
2026-08-21	6.2500	6.2500	6.2500	6.2500	+13.636%	2	1,296	+8.480%
2026-08-20	5.6000	5.8200	5.5000	5.5000	-5.498%	49	1,296	+23.273%
2026-08-19	5.2000	6.0000	5.2000	5.8200	+37.589%	23	1,295	+16.495%
2026-08-18	4.2000	4.2300	4.2000	4.2300	+26.647%	9	1,314	+60.284%
2026-08-17	2.8500	3.5000	2.8500	3.3400	-24.091%	16	1,313	+102.994%
2026-08-14	4.5000	4.5000	4.4000	4.4000	-6.383%	25	1,304	+54.091%
2026-08-13	3.7400	5.0000	3.7400	4.7000	+20.513%	93	1,318	+44.255%
2026-08-12	4.0600	4.0800	3.7500	3.9000	-15.217%	44	1,334	+73.846%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-9.804%	3	1,326	+47.391%
2026-08-10	4.9500	5.1000	4.9500	5.1000	+25.926%	33	1,325	+32.941%
2026-08-07	4.0500	4.0500	4.0500	4.0500	+6.579%	8	1,307	+67.407%
2026-08-06	3.0000	3.8300	3.0000	3.8000	-18.455%	11	1,315	+78.421%
2026-08-05	4.9300	5.0000	4.6600	4.6600	+17.380%	13	1,316	+45.494%
2026-08-04	3.9700	3.9700	3.9700	3.9700	-13.696%	2	1,316	+70.781%
2026-08-03	4.3500	4.7000	4.3500	4.6000	+46.965%	5	1,316	+47.391%
2026-07-30	3.2400	3.2400	3.1300	3.1300	-21.750%	7	1,315	+116.613%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+9.589%	7	1,315	+69.500%
2026-07-28	3.2400	3.7500	3.2400	3.6500	+32.727%	66	1,322	+85.753%
2026-07-27	2.4000	2.9200	2.4000	2.7500	+47.059%	37	1,370	+146.545%
2026-07-24	1.7700	1.8700	1.7700	1.8700	+14.724%	3	1,372	+262.567%
2026-07-23	1.6800	1.6800	1.6000	1.6300	-43.793%	11	1,370	+315.951%
2026-07-20	2.3300	2.9000	2.3300	2.9000	+1.754%	11	1,368	+133.793%
2026-07-16	2.6900	2.9500	2.5100	2.8500	+23.913%	208	1,357	+137.895%
2026-07-15	2.6700	2.7300	2.2900	2.3000	-10.853%	48	1,265	+194.783%
2026-07-14	2.6500	2.6500	2.5500	2.5800	+3.200%	7	1,243	+162.791%
2026-07-13	2.1500	2.6000	2.1500	2.5000	+23.762%	11	1,244	+171.200%
2026-07-10	2.0500	2.0500	2.0200	2.0200	+1.000%	4	1,246	+235.644%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-6.977%	2	1,247	+239.000%
2026-07-08	2.1500	2.1500	2.1500	2.1500	-15.686%	1	1,247	+215.349%
2026-07-07	2.8200	3.0200	2.5500	2.5500	+6.250%	79	1,248	+165.882%
2026-07-06	2.1500	2.4300	2.1500	2.4000	-4.000%	6	1,244	+182.500%
2026-07-02	2.4100	2.5900	2.2700	2.5000	+8.696%	19	1,241	+171.200%
2026-07-01	2.4400	2.4500	2.2500	2.3000	+21.053%	11	1,241	+194.783%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-7.317%	2	1,234	+256.842%
2026-06-29	2.1600	2.1700	2.0100	2.0500	+4.061%	50	1,233	+230.732%
2026-06-26	2.0300	2.0300	1.9200	1.9700	+20.859%	48	1,239	+244.162%
2026-06-25	1.8000	1.8000	1.5500	1.6300	-15.104%	15	1,241	+315.951%
2026-06-24	1.9200	1.9200	1.9200	1.9200	-8.571%	1	1,237	+253.125%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+15.385%	1	1,237	+222.857%
2026-06-22	2.0000	2.0000	1.7500	1.8200	-11.220%	12	1,236	+272.527%
2026-06-18	2.2000	2.2600	2.0500	2.0500	-14.583%	35	1,197	+230.732%
2026-06-17	2.8800	2.9500	2.4000	2.4000	-18.644%	59	1,197	+182.500%
2026-06-16	3.3000	3.3000	2.9000	2.9500	-13.235%	17	1,197	+129.831%
2026-06-15	3.7500	3.7500	3.3600	3.4000	+3.343%	40	1,197	+99.412%
2026-06-12	3.3000	3.3000	3.2000	3.2900	-18.765%	48	1,168	+106.079%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,148	+67.407%
2026-06-10	3.9900	4.5000	3.9900	4.2000	-2.778%	46	1,147	+61.429%
2026-06-09	5.2000	5.3000	4.2700	4.3200	-25.517%	47	1,117	+56.944%
2026-06-08	6.0000	6.3000	5.8000	5.8000	-10.769%	61	1,075	+16.897%
2026-06-05	6.7000	6.7500	6.4900	6.5000	-7.801%	69	1,024	+4.308%
2026-06-04	7.8000	8.1500	6.9500	7.0500	-7.843%	108	987	-3.830%
2026-06-03	8.1700	8.1700	7.3000	7.6500	-20.643%	65	928	-11.373%
2026-06-02	11.9700	11.9700	9.4000	9.6400	-28.380%	14	923	-29.668%
2026-06-01	9.0000	13.6800	9.0000	13.4600	+80.914%	177	924	-49.629%
2026-05-29	5.2000	7.7000	5.2000	7.4400	+79.277%	97	941	-8.871%
2026-05-28	4.1000	5.0300	3.9700	4.1500	-16.834%	46	999	+63.373%
2026-05-27	5.7300	5.7300	4.8500	4.9900	-13.966%	54	991	+35.872%
2026-05-26	5.8000	5.8000	5.8000	5.8000	0.000%	2	946	+16.897%
2026-05-22	5.7000	5.8000	5.5000	5.8000	+15.079%	7	944	+16.897%
2026-05-21	4.9500	5.1300	4.8800	5.0400	-5.970%	28	930	+34.524%
2026-05-20	5.0000	5.3800	5.0000	5.3600	-10.667%	27	930	+26.493%
2026-05-19	6.5000	7.0000	6.0000	6.0000	+5.263%	11	900	+13.000%
2026-05-18	5.7500	5.7500	5.7000	5.7000	+12.205%	25	900	+18.947%
2026-05-15	4.3000	5.0800	4.0700	5.0800	+28.608%	32	900	+33.465%
2026-05-14	3.7900	3.9500	3.7900	3.9500	+3.133%	3	894	+71.646%
2026-05-13	3.6500	3.8300	3.5800	3.8300	-8.810%	10	885	+77.023%
2026-05-12	5.1500	5.1500	4.2000	4.2000	-20.755%	8	885	+61.429%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-2.752%	1	885	+27.925%
2026-05-08	4.8200	5.4500	4.8200	5.4500	-12.097%	17	885	+24.404%
2026-05-07	6.1700	6.3500	6.1700	6.2000	+19.231%	11	882	+9.355%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-14.050%	3	878	+30.385%
2026-05-05	5.9500	6.0500	5.9500	6.0500	+0.833%	6	878	+12.066%
2026-05-04	6.6000	6.6000	6.0000	6.0000	+3.448%	9	875	+13.000%
2026-05-01	4.8500	5.8000	4.8500	5.8000	+30.337%	20	879	+16.897%
2026-04-30	4.5000	4.6000	4.4500	4.4500	-11.000%	3	879	+52.360%
2026-04-29	4.7100	5.0000	4.7100	5.0000	-4.762%	50	880	+35.600%
2026-04-28	5.6900	5.6900	5.2500	5.2500	-5.063%	14	897	+29.143%
2026-04-27	5.5000	5.5500	5.5000	5.5300	+27.126%	8	896	+22.604%
2026-04-24	4.3500	4.3500	4.3500	4.3500	+2.837%	1	890	+55.862%
2026-04-23	4.2200	4.2500	3.8500	4.2300	-30.656%	15	889	+60.284%
2026-04-21	5.3000	6.5900	5.3000	6.1000	+14.019%	12	880	+11.148%
2026-04-20	4.9700	5.3500	4.9700	5.3500	+15.054%	10	880	+26.729%
2026-04-17	5.1200	5.1200	4.6000	4.6500	+9.412%	17	879	+45.806%
2026-04-16	4.5100	4.5100	3.7500	4.2500	+18.056%	15	876	+59.529%
2026-04-15	3.4000	3.6000	3.4000	3.6000	+5.572%	2	881	+88.333%
2026-04-14	3.7700	3.7700	3.3700	3.4100	+8.254%	28	882	+98.827%
2026-04-13	2.8900	3.5000	2.8900	3.1500	+20.690%	35	856	+115.238%
2026-04-10	2.8000	2.8000	2.5000	2.6100	-6.786%	30	863	+159.770%
2026-04-09	2.9400	3.0500	2.7000	2.8000	-22.222%	34	869	+142.143%
2026-04-08	3.7800	3.7800	3.6000	3.6000	-18.182%	36	864	+88.333%
2026-04-07	4.5500	4.5500	4.4000	4.4000	-4.348%	4	869	+54.091%
2026-04-06	4.6200	4.8000	4.6000	4.6000	-3.158%	8	868	+47.391%
2026-04-02	4.7000	4.7500	4.7000	4.7500	-10.714%	4	865	+42.737%
2026-03-31	5.1300	5.3200	5.1300	5.3200	+5.347%	6	865	+27.444%
2026-03-30	5.5000	5.5000	5.0500	5.0500	-2.885%	5	871	+34.257%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+4.000%	4	875	+30.385%
2026-03-26	4.4000	5.0000	4.4000	5.0000	+1.833%	6	875	+35.600%
2026-03-25	4.7600	4.9100	4.6500	4.9100	-2.772%	35	875	+38.086%
2026-03-24	5.0300	5.0500	5.0300	5.0500	-24.627%	52	856	+34.257%
2026-03-23	6.7000	6.7000	6.7000	6.7000	-3.874%	1	906	+1.194%
2026-03-20	6.6000	6.9700	6.6000	6.9700	+1.752%	25	907	-2.726%
2026-03-19	7.0500	7.0500	6.8000	6.8500	+5.547%	21	894	-1.022%
2026-03-18	6.2500	6.4900	6.0300	6.4900	+0.309%	16	893	+4.468%
2026-03-17	7.5000	7.5000	6.4700	6.4700	-12.568%	128	883	+4.791%
2026-03-16	7.0800	7.4000	7.0800	7.4000	+9.630%	11	864	-8.378%
2026-03-13	7.1900	7.1900	6.6000	6.7500	-21.512%	64	862	+0.444%
2026-03-12	8.6300	9.1000	8.3500	8.6000	+21.641%	70	859	-21.163%
2026-03-11	7.0000	7.3400	7.0000	7.0700	-23.236%	12	862	-4.102%
2026-03-09	9.7200	10.0100	9.0500	9.2100	-8.358%	68	871	-26.384%
2026-03-06	10.2700	10.2700	10.0500	10.0500	-7.116%	2	842	-32.537%
2026-03-05	9.5000	10.8200	9.5000	10.8200	+31.790%	66	843	-37.338%
2026-03-04	9.2000	9.2000	8.2100	8.2100	-12.193%	27	856	-17.418%
2026-03-03	8.8000	10.1500	8.8000	9.3500	+1.630%	18	837	-27.487%
2026-03-02	9.3000	9.3000	9.1000	9.2000	+0.327%	4	836	-26.304%
2026-02-27	8.7600	9.8000	8.7600	9.1700	-11.996%	7	834	-26.063%
2026-02-26	9.7000	10.5200	9.7000	10.4200	+10.148%	22	834	-34.933%
2026-02-25	8.6500	9.4600	8.6500	9.4600	+9.364%	146	701	-28.330%
2026-02-24	8.4000	8.6500	8.3500	8.6500	+27.206%	21	701	-21.618%
2026-02-23	7.0100	7.0900	6.5900	6.8000	-15.318%	59	695	-0.294%
2026-02-20	9.0000	9.0000	7.9000	8.0300	-6.628%	11	744	-15.567%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+0.585%	1	749	-21.163%
2026-02-18	8.2000	8.5600	8.2000	8.5500	+3.012%	3	748	-20.702%
2026-02-17	9.1300	9.1300	8.3000	8.3000	-8.490%	37	749	-18.313%
2026-02-13	9.2000	9.6000	9.0000	9.0700	+9.674%	37	746	-25.248%
2026-02-12	8.5700	8.5700	8.2700	8.2700	+4.288%	4	746	-18.017%
2026-02-11	8.6800	8.6800	7.7300	7.9300	-17.396%	12	746	-14.502%
2026-02-10	10.2500	10.5700	9.6000	9.6000	-2.041%	12	737	-29.375%
2026-02-09	10.0700	10.0700	9.3800	9.8000	+10.112%	16	731	-30.816%
2026-02-06	9.0000	9.0000	8.6000	8.9000	-3.575%	25	729	-23.820%
2026-02-05	10.8000	10.8000	9.2300	9.2300	-22.437%	30	715	-26.544%
2026-02-04	10.5000	11.9000	8.6700	11.9000	+19.000%	42	709	-43.025%
2026-02-03	10.5200	10.6500	9.9500	10.0000	-20.635%	112	705	-32.200%
2026-02-02	14.1000	14.1000	12.6000	12.6000	-8.696%	21	602	-46.190%
2026-01-30	14.2200	14.2200	13.4000	13.8000	+3.681%	12	601	-50.870%
2026-01-29	13.4100	14.0300	12.5700	13.3100	-38.093%	147	608	-49.061%
2026-01-28	19.2900	21.5000	19.0800	21.5000	+18.719%	26	546	-68.465%
2026-01-27	20.1000	21.0600	18.1100	18.1100	-1.308%	34	528	-62.562%
2026-01-26	18.7100	19.0300	18.3500	18.3500	-0.811%	36	517	-63.052%
2026-01-23	18.3000	18.5000	18.3000	18.5000	+2.380%	3	492	-63.351%
2026-01-22	16.9800	18.0700	16.9800	18.0700	+11.406%	2	491	-62.479%
2026-01-21	16.3100	16.3100	15.0000	16.2200	+2.528%	7	491	-58.200%
2026-01-20	15.8200	15.8200	15.8200	15.8200	-13.834%	1	488	-57.143%
2026-01-16	18.1400	18.3600	17.9100	18.3600	-8.793%	93	445	-63.072%
2026-01-15	20.3100	20.6000	19.9600	20.1300	-9.161%	5	445	-66.319%
2026-01-14	23.3000	23.3500	21.8000	22.1600	-6.891%	20	443	-69.404%
2026-01-13	30.8000	30.8000	23.8000	23.8000	-21.452%	16	442	-71.513%
2026-01-12	31.4500	31.4500	30.3000	30.3000	-6.047%	7	440	-77.624%
2026-01-09	31.3000	32.2500	31.3000	32.2500	-1.074%	7	445	-78.977%
2026-01-08	33.5000	33.6000	32.6000	32.6000	-7.779%	128	447	-79.202%
2026-01-07	34.6200	36.0500	34.6200	35.3500	+5.617%	16	393	-80.820%
2026-01-06	31.9000	33.4700	31.9000	33.4700	+13.074%	5	394	-79.743%
2026-01-05	28.9500	29.6000	28.8600	29.6000	+1.093%	9	393	-77.095%
2026-01-02	34.0800	34.0800	29.2800	29.2800	-15.498%	44	393	-76.844%
2025-12-31	34.2200	34.6500	34.2200	34.6500	-2.532%	4	360	-80.433%
2025-12-30	35.8500	35.8500	35.5500	35.5500	+1.138%	4	360	-80.928%
2025-12-26	35.8000	35.8000	35.1500	35.1500	+2.628%	54	357	-80.711%
2025-12-23	34.2500	34.2500	34.2500	34.2500	-0.552%	1	405	-80.204%
2025-12-22	34.4400	34.4400	34.4400	34.4400	+11.097%	1	406	-80.314%
2025-12-19	31.1000	31.1000	30.5000	31.0000	-3.125%	15	407	-78.129%
2025-12-18	31.8000	32.0000	31.8000	32.0000	-1.538%	2	413	-78.813%
2025-12-17	33.6500	33.6500	32.5000	32.5000	+6.140%	10	413	-79.138%
2025-12-15	31.0000	31.2300	30.6200	30.6200	-13.503%	9	414	-77.858%
2025-12-12	35.0000	35.4000	35.0000	35.4000	-5.398%	3	410	-80.847%
2025-12-10	35.5000	37.4200	35.5000	37.4200	+4.525%	3	413	-81.881%
2025-12-09	35.8000	35.8000	35.8000	35.8000	+6.074%	1	414	-81.061%
2025-12-08	33.7500	33.7500	33.7500	33.7500	-6.120%	2	415	-79.911%
2025-12-05	32.1700	35.9500	32.1700	35.9500	+20.638%	36	417	-81.140%
2025-12-04	26.4000	29.8000	26.4000	29.8000	+17.323%	9	383	-77.248%
2025-12-03	25.3000	25.4000	25.3000	25.4000	+0.118%	4	387	-73.307%
2025-12-02	24.7000	26.1000	24.6500	25.3700	+2.921%	8	390	-73.276%
2025-12-01	24.6700	24.6700	24.6500	24.6500	+0.285%	3	391	-72.495%
2025-11-28	24.5800	24.5800	24.5800	24.5800	+7.430%	1	391	-72.417%
2025-11-26	23.3800	23.6900	22.8700	22.8800	-10.625%	13	382	-70.367%
2025-11-25	24.9000	25.6000	24.9000	25.6000	+9.122%	2	382	-73.516%
2025-11-21	23.4600	23.4600	23.4600	23.4600	-5.594%	1	384	-71.100%
2025-11-20	25.3500	25.3500	24.8500	24.8500	-0.996%	3	383	-72.716%
2025-11-19	25.5300	25.5500	25.1000	25.1000	+0.400%	13	382	-72.988%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-7.270%	1	388	-72.880%
2025-11-17	27.7000	27.7000	26.9600	26.9600	-4.397%	18	387	-74.852%
2025-11-14	28.2000	28.2000	28.2000	28.2000	-12.012%	2	387	-75.957%
2025-11-12	31.8000	32.0500	31.8000	32.0500	+6.762%	5	395	-78.846%
2025-11-11	30.0200	30.0200	30.0200	30.0200	+2.808%	1	395	-77.415%
2025-11-10	29.1300	29.2000	29.1300	29.2000	+5.568%	2	395	-76.781%
2025-11-07	27.1000	27.6600	27.1000	27.6600	-3.958%	5	395	-75.488%
2025-11-06	29.6800	29.6800	26.8300	28.8000	-17.003%	62	396	-76.458%
2025-11-05	34.7000	34.7000	34.7000	34.7000	-2.801%	1	367	-80.461%
2025-11-04	35.7000	35.7000	35.7000	35.7000	-9.620%	1	368	-81.008%
2025-11-03	38.0000	39.5000	38.0000	39.5000	+8.012%	3	370	-82.835%
2025-10-31	36.5700	36.5700	36.5700	36.5700	-3.763%	5	370	-81.460%
2025-10-30	36.5000	38.0000	36.5000	38.0000	+8.262%	6	375	-82.158%
2025-10-24	36.7500	36.7500	35.1000	35.1000	-7.388%	15	380	-80.684%
2025-10-22	37.9000	37.9000	37.9000	37.9000	-7.131%	1	380	-82.111%
2025-10-21	38.5300	41.9200	38.5300	40.8100	+14.796%	72	380	-83.386%
2025-10-20	31.5500	35.5500	31.5500	35.5500	+17.715%	17	418	-80.928%
2025-10-17	33.5000	33.5000	30.2000	30.2000	-7.927%	4	434	-77.550%
2025-10-16	38.9000	38.9000	31.5000	32.8000	+15.493%	110	433	-79.329%
2025-10-15	28.9000	29.1500	28.4000	28.4000	-9.841%	3	403	-76.127%
2025-10-14	32.9000	32.9000	31.5000	31.5000	-3.963%	21	400	-78.476%
2025-10-13	30.3900	32.8000	30.3900	32.8000	+9.333%	7	389	-79.329%
2025-10-10	32.2400	32.2400	29.4000	30.0000	-3.288%	47	396	-77.400%
2025-10-09	28.0500	31.0200	28.0500	31.0200	+7.708%	26	442	-78.143%
2025-10-08	28.1000	28.9000	28.1000	28.8000	+1.053%	4	459	-76.458%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-13.321%	4	454	-76.211%
2025-10-06	32.9000	33.1000	32.8800	32.8800	+17.261%	4	454	-79.380%
2025-10-03	28.0400	28.0400	28.0400	28.0400	+2.711%	1	457	-75.820%
2025-10-02	27.3000	27.3000	27.3000	27.3000	+9.200%	1	457	-75.165%
2025-10-01	24.8900	25.0000	24.8500	25.0000	-2.458%	5	456	-72.880%
2025-09-30	26.4500	26.4500	25.6300	25.6300	-12.675%	16	451	-73.547%
2025-09-29	28.2000	29.3500	28.1000	29.3500	+3.527%	10	451	-76.899%
2025-09-26	28.0500	28.3500	28.0500	28.3500	+5.000%	2	449	-76.085%
2025-09-25	28.0000	28.4000	27.0000	27.0000	-6.897%	47	449	-74.889%
2025-09-24	29.1100	29.1100	29.0000	29.0000	+1.933%	2	407	-76.621%
2025-09-23	31.6000	31.6000	28.4500	28.4500	-5.324%	10	407	-76.169%
2025-09-22	27.5600	30.0500	27.5600	30.0500	+5.107%	9	403	-77.438%
2025-09-19	28.3000	28.6000	28.1400	28.5900	-1.583%	28	401	-76.285%
2025-09-18	29.0500	29.0500	29.0500	29.0500	+12.379%	1	373	-76.661%
2025-09-17	27.1200	27.1200	25.8500	25.8500	+1.214%	13	374	-73.772%
2025-09-16	25.3200	25.5400	25.3200	25.5400	-3.513%	2	365	-73.453%
2025-09-15	26.9800	26.9800	26.2000	26.4700	-3.324%	3	365	-74.386%
2025-09-12	27.1700	27.3800	27.1700	27.3800	-2.562%	2	366	-75.237%
2025-09-11	26.7600	28.3300	26.7600	28.1000	+6.038%	15	366	-75.872%
2025-09-10	31.2000	31.2000	26.5000	26.5000	-15.739%	8	366	-74.415%
2025-09-09	31.9200	31.9200	31.4500	31.4500	+4.485%	7	360	-78.442%
2025-09-08	30.1000	30.1000	30.0500	30.1000	+3.793%	4	361	-77.475%
2025-09-05	27.6500	29.3700	27.6500	29.0000	+9.434%	7	357	-76.621%
2025-09-04	25.7500	26.5000	23.2300	26.5000	-22.515%	33	359	-74.415%
2025-09-03	33.8500	34.2000	33.8200	34.2000	+4.747%	3	353	-80.175%
2025-09-02	32.6500	32.6500	32.6500	32.6500	-2.566%	1	352	-79.234%
2025-08-29	33.5100	33.5100	33.5100	33.5100	-1.441%	5	351	-79.767%
2025-08-28	33.7900	34.0000	33.7900	34.0000	+13.447%	2	351	-80.059%
2025-08-27	29.9500	30.0900	29.9500	29.9700	+3.523%	7	352	-77.377%
2025-08-26	29.9500	29.9500	28.9500	28.9500	-5.546%	3	358	-76.580%
2025-08-25	31.0000	31.0000	30.6500	30.6500	-0.745%	6	358	-77.879%
2025-08-22	30.8800	30.8800	30.8800	30.8800	-0.387%	1	352	-78.044%
2025-08-20	30.6300	31.0000	30.6300	31.0000	+4.027%	3	351	-78.129%
2025-08-19	29.8000	30.9500	29.7500	29.8000	+3.941%	12	352	-77.248%
2025-08-18	28.6700	28.6700	28.6700	28.6700	0.000%	1	343	-76.352%
2025-08-15	27.4400	29.0000	27.4400	28.6700	+14.818%	10	344	-76.352%
2025-08-14	24.8700	24.9700	24.5400	24.9700	-2.385%	61	335	-72.847%
2025-08-13	23.0000	26.0000	22.8800	25.5800	+9.130%	5	366	-73.495%
2025-08-12	23.6700	24.0000	23.4400	23.4400	-7.132%	49	363	-71.075%
2025-08-11	25.2500	25.2500	25.2400	25.2400	-6.898%	2	322	-73.138%
2025-08-08	27.0700	27.1100	27.0700	27.1100	-3.179%	2	322	-74.991%
2025-08-07	28.0000	28.0000	28.0000	28.0000	-10.026%	2	321	-75.786%
2025-08-06	30.8300	31.6400	30.5500	31.1200	-2.689%	117	322	-78.213%
2025-08-05	32.2500	32.2500	31.8600	31.9800	-2.052%	6	428	-78.799%
2025-08-01	33.8000	33.8000	32.6500	32.6500	-15.742%	5	431	-79.234%
2025-07-31	38.7500	38.7500	38.7500	38.7500	-14.535%	2	429	-82.503%
2025-07-29	45.3400	45.3400	45.3400	45.3400	+3.516%	5	427	-85.046%
2025-07-25	44.0000	44.0000	43.8000	43.8000	+2.696%	3	432	-84.521%
2025-07-23	42.0000	42.6500	42.0000	42.6500	+5.439%	2	431	-84.103%
2025-07-21	40.7800	41.0000	40.4500	40.4500	+0.198%	3	433	-83.239%
2025-07-18	38.5900	40.5000	38.5900	40.3700	+4.181%	35	430	-83.205%
2025-07-17	38.7500	38.7500	38.7500	38.7500	+2.486%	1	397	-82.503%
2025-07-16	37.6400	37.8100	36.6500	37.8100	-0.500%	67	398	-82.068%
2025-07-15	38.4000	38.4000	38.0000	38.0000	-2.689%	2	362	-82.158%
2025-07-14	39.1000	39.1000	39.0500	39.0500	+2.628%	2	361	-82.638%
2025-07-11	39.2000	39.2400	38.0500	38.0500	-17.175%	23	362	-82.181%
2025-07-09	47.4000	47.4000	45.9400	45.9400	+0.967%	2	342	-85.242%
2025-07-07	47.2700	48.2400	45.5000	45.5000	-7.143%	13	342	-85.099%
2025-07-03	49.0000	49.0000	49.0000	49.0000	+2.725%	4	340	-86.163%
2025-06-30	47.2000	47.7000	47.2000	47.7000	+0.421%	2	340	-85.786%
2025-06-27	47.4400	47.5000	47.4400	47.5000	+2.260%	2	339	-85.726%
2025-06-26	46.4500	46.4500	46.4500	46.4500	+2.765%	1	338	-85.404%
2025-06-25	46.0000	46.0000	45.0100	45.2000	-7.566%	23	338	-85.000%
2025-06-24	46.6000	48.9000	46.6000	48.9000	+13.721%	6	338	-86.135%
2025-06-23	43.3000	43.5500	43.0000	43.0000	+1.872%	7	337	-84.233%
2025-06-18	42.5000	42.5000	42.2100	42.2100	-3.740%	2	337	-83.937%
2025-06-17	43.8500	43.8500	43.8500	43.8500	+0.343%	2	337	-84.538%
2025-06-16	43.7000	43.7000	43.7000	43.7000	+6.585%	3	335	-84.485%
2025-06-13	43.4300	43.4300	40.9700	41.0000	-10.675%	6	332	-83.463%
2025-06-11	45.9600	45.9600	45.9000	45.9000	-2.340%	2	330	-85.229%
2025-06-10	47.0000	47.0000	47.0000	47.0000	-5.433%	1	328	-85.574%
2025-06-09	49.7000	49.7000	49.7000	49.7000	-1.193%	1	327	-86.358%
2025-06-06	50.3000	50.3000	50.3000	50.3000	+6.342%	4	326	-86.521%
2025-06-05	45.3500	47.3000	45.3500	47.3000	+6.316%	101	326	-85.666%
2025-06-04	44.4900	44.4900	44.4900	44.4900	+0.338%	1	225	-84.761%
2025-06-03	44.7400	45.6800	43.6500	44.3400	+1.233%	29	224	-84.709%
2025-06-02	44.0000	44.0000	43.8000	43.8000	-8.655%	30	204	-84.521%
2025-05-29	44.5000	47.9500	41.8500	47.9500	-12.260%	13	181	-85.860%
2025-05-28	56.0000	56.0000	53.8000	54.6500	-2.965%	11	174	-87.594%
2025-05-27	54.5500	56.3200	54.5500	56.3200	+5.016%	3	175	-87.962%
2025-05-23	58.0500	58.4000	53.6300	53.6300	-14.192%	8	171	-87.358%
2025-05-20	62.5000	62.5000	62.5000	62.5000	-3.876%	5	171	-89.152%
2025-05-15	65.0200	65.0200	65.0200	65.0200	-3.316%	1	166	-89.572%
2025-05-14	67.2500	67.2500	67.2500	67.2500	+3.781%	1	166	-89.918%
2025-05-13	64.8000	64.8000	64.8000	64.8000	+4.685%	1	165	-89.537%
2025-05-12	61.9000	61.9000	61.9000	61.9000	+3.064%	4	165	-89.047%
2025-05-08	60.0600	60.0600	60.0600	60.0600	+8.216%	1	169	-88.711%
2025-05-07	55.5000	55.5000	55.5000	55.5000	+0.927%	1	169	-87.784%
2025-05-05	54.9000	54.9900	54.9000	54.9900	-1.891%	6	168	-87.670%
2025-05-02	55.9000	56.0500	55.9000	56.0500	+5.120%	4	166	-87.904%
2025-05-01	53.3200	53.3200	53.3200	53.3200	+6.704%	3	166	-87.284%
2025-04-30	48.4800	50.3000	48.4800	49.9700	-1.731%	23	167	-86.432%
2025-04-29	50.8500	50.8500	50.8500	50.8500	+2.314%	1	168	-86.667%
2025-04-28	49.7700	49.7700	49.7000	49.7000	-3.176%	11	169	-86.358%
2025-04-25	52.1000	52.1000	51.3300	51.3300	+6.054%	4	158	-86.791%
2025-04-24	48.4000	48.4000	48.4000	48.4000	+15.928%	10	157	-85.992%
2025-04-23	41.7500	41.7500	41.7500	41.7500	+21.437%	3	153	-83.760%
2025-04-21	34.3800	34.3800	34.3600	34.3800	-12.918%	10	153	-80.279%
2025-04-17	39.4800	39.4800	39.4800	39.4800	-13.174%	1	153	-82.827%
2025-04-11	45.0200	45.4700	45.0200	45.4700	+12.550%	4	153	-85.089%
2025-04-09	40.3500	40.4000	40.3500	40.4000	+2.072%	10	152	-83.218%
2025-04-07	37.5000	39.5800	37.5000	39.5800	-4.211%	11	157	-82.870%
2025-04-04	41.4000	42.6000	41.0300	41.3200	-11.178%	32	157	-83.591%
2025-04-03	47.9600	47.9600	46.5200	46.5200	-16.556%	13	162	-85.426%
2025-04-02	55.2000	55.7500	55.2000	55.7500	+4.167%	3	159	-87.839%
2025-03-31	50.8500	53.5200	50.3100	53.5200	-0.465%	6	158	-87.332%
2025-03-28	54.8200	54.8200	53.7500	53.7700	-9.249%	16	159	-87.391%
2025-03-27	58.0000	59.5000	58.0000	59.2500	-4.435%	27	152	-88.557%
2025-03-26	62.2100	62.2100	61.9000	62.0000	-5.430%	5	176	-89.065%
2025-03-25	65.5600	65.5600	65.5600	65.5600	+1.960%	1	172	-89.658%
2025-03-24	63.5000	64.5500	63.5000	64.3000	+5.739%	5	172	-89.456%
2025-03-21	60.6000	60.8100	60.3400	60.8100	+1.198%	28	172	-88.851%
2025-03-20	62.8000	62.8000	60.0900	60.0900	-0.711%	10	171	-88.717%
2025-03-19	60.7000	60.7000	59.8500	60.5200	-3.028%	6	169	-88.797%
2025-03-17	61.2500	62.6800	60.9000	62.4100	+0.987%	81	167	-89.136%
2025-03-14	61.3000	61.8000	61.3000	61.8000	+7.254%	6	165	-89.029%
2025-03-13	57.8000	57.8000	56.4500	57.6200	-12.737%	5	163	-88.233%
2025-03-12	64.2100	66.3500	64.2100	66.0300	+7.628%	34	163	-89.732%
2025-03-11	61.3500	61.3500	61.3500	61.3500	+5.286%	10	129	-88.949%
2025-03-10	59.0000	59.0000	56.6700	58.2700	-8.668%	44	139	-88.365%
2025-03-07	65.2000	65.2000	63.5000	63.8000	-8.333%	56	97	-89.373%
2025-03-05	67.2400	69.6000	67.2400	69.6000	+5.503%	4	70	-90.259%
2025-03-04	65.9000	65.9700	63.4100	65.9700	-3.974%	16	66	-89.723%
2025-03-03	73.9300	73.9300	68.7000	68.7000	-4.570%	2	51	-90.131%
2025-02-27	72.5800	72.5800	71.9900	71.9900	-12.792%	2	53	-90.582%
2025-02-26	82.5500	82.5500	82.5500	82.5500	-5.979%	10	53	-91.787%
2025-02-21	87.8000	87.8000	87.8000	87.8000	-4.565%	4	43	-92.278%
2025-02-20	92.0500	92.0500	92.0000	92.0000	-3.715%	2	43	-92.630%
2025-02-19	95.7500	95.7500	95.4500	95.5500	-3.436%	4	43	-92.904%
2025-02-18	98.4800	98.9500	98.4800	98.9500	+9.337%	2	43	-93.148%
2025-02-12	90.5000	90.5000	90.5000	90.5000	-9.500%	1	41	-92.508%
2025-02-07	100.9000	100.9000	100.0000	100.0000	-3.521%	4	42	-93.220%
2025-02-06	101.5300	103.6500	101.5300	103.6500	-7.207%	3	41	-93.459%
2025-02-04	111.7000	111.7000	111.7000	111.7000	+20.822%	1	42	-93.930%
2025-01-10	92.4500	92.4500	92.4500	92.4500	-7.085%	2	41	-92.666%
2025-01-08	99.5000	99.5000	99.5000	99.5000	-5.057%	1	40	-93.186%
2025-01-03	104.8000	104.8000	104.8000	104.8000	-15.388%	2	40	-93.531%
2024-12-04	123.8400	123.8600	123.8400	123.8600	+29.061%	2	39	-94.526%
2024-11-18	95.9700	95.9700	95.9700	95.9700	-14.389%	1	39	-92.935%
2024-11-13	112.1000	112.1000	112.1000	112.1000	+0.107%	2	38	-93.952%
2024-11-12	115.4000	115.4000	111.9800	111.9800	-2.626%	9	40	-93.945%
2024-11-11	105.2200	115.0000	105.2200	115.0000	+63.352%	6	42	-94.104%