Dark

CRM20270115C300
CRM Jan 15 2027 300.00 Call (CRM270115C00300000)
option OPRA

EOD

Sep 29, 2026

3.76-14.155%(-0.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1500	4.1500	3.7200	3.7600	-14.155%	7	7,546	0.000%
2026-09-28	3.8500	4.6000	3.4900	4.3800	-17.824%	42	7,549	-14.155%
2026-09-25	6.1500	6.1500	5.1500	5.3300	-17.107%	115	7,556	-29.456%
2026-09-24	6.1000	7.0000	6.1000	6.4300	+0.626%	31	7,536	-41.524%
2026-09-23	6.3000	6.9500	6.0000	6.3900	+16.182%	146	7,545	-41.158%
2026-09-22	6.8000	6.8000	4.6500	5.5000	-11.576%	119	7,534	-31.636%
2026-09-21	7.1000	7.1000	6.0000	6.2200	-0.480%	160	7,471	-39.550%
2026-09-18	7.9000	7.9000	6.0500	6.2500	-20.483%	128	7,363	-39.840%
2026-09-17	8.4000	8.6000	7.6000	7.8600	-22.178%	43	7,329	-52.163%
2026-09-16	11.6700	11.7100	9.8000	10.1000	-14.552%	52	7,323	-62.772%
2026-09-15	12.4900	14.3000	11.7000	11.8200	-12.444%	417	7,301	-68.190%
2026-09-14	11.5200	13.5500	11.0600	13.5000	+38.462%	153	7,111	-72.148%
2026-09-11	9.5000	9.8500	9.5000	9.7500	+16.071%	7	7,086	-61.436%
2026-09-10	9.4000	9.6600	8.3000	8.4000	-5.085%	72	7,084	-55.238%
2026-09-09	10.9000	11.5500	8.8000	8.8500	-13.405%	118	7,120	-57.514%
2026-09-08	11.4000	11.4000	9.4500	10.2200	-24.576%	171	7,104	-63.209%
2026-09-04	14.0000	14.3000	12.9000	13.5500	-11.438%	228	6,860	-72.251%
2026-09-03	15.5000	16.7000	15.2000	15.3000	+21.429%	238	6,860	-75.425%
2026-09-02	15.5000	15.6500	11.6800	12.6000	-4.906%	85	6,838	-70.159%
2026-09-01	13.1500	14.6000	12.3500	13.2500	+1.455%	267	6,820	-71.623%
2026-08-31	13.1000	14.7300	13.0600	13.0600	-1.434%	125	6,700	-71.210%
2026-08-28	12.5000	16.0000	12.5000	13.2500	+4.331%	275	6,665	-71.623%
2026-08-27	6.9500	13.0000	6.6800	12.7000	+299.371%	1,055	6,701	-70.394%
2026-08-26	3.1000	3.1800	2.9800	3.1800	-4.790%	164	6,463	+18.239%
2026-08-25	3.7200	3.9000	3.3000	3.3400	-15.443%	106	6,421	+12.575%
2026-08-24	3.8500	4.2500	3.8500	3.9500	+2.597%	33	6,414	-4.810%
2026-08-21	3.6500	4.2000	3.6500	3.8500	+6.061%	65	6,404	-2.338%
2026-08-20	3.8400	3.8400	3.6300	3.6300	-4.474%	2	6,418	+3.581%
2026-08-19	3.0000	4.1000	2.9500	3.8000	+43.396%	96	6,418	-1.053%
2026-08-18	2.7400	2.8600	2.5800	2.6500	+23.256%	128	6,424	+41.887%
2026-08-17	2.4100	2.4100	2.1100	2.1500	-19.776%	35	6,441	+74.884%
2026-08-14	3.7500	3.7500	2.6300	2.6800	-22.319%	124	6,447	+40.299%
2026-08-13	2.7000	3.5700	2.7000	3.4500	+35.294%	117	6,509	+8.986%
2026-08-12	2.7800	2.7800	2.5300	2.5500	-22.727%	38	6,523	+47.451%
2026-08-11	3.2500	3.3000	3.2500	3.3000	+4.762%	4	6,500	+13.939%
2026-08-10	3.0000	3.4100	3.0000	3.1500	+9.756%	65	6,497	+19.365%
2026-08-07	3.1200	3.3500	2.8700	2.8700	+16.194%	19	6,530	+31.010%
2026-08-06	2.3900	2.5400	2.3900	2.4700	-23.292%	21	6,522	+52.227%
2026-08-05	3.5000	3.5000	3.0000	3.2200	+1.899%	18	6,521	+16.770%
2026-08-04	2.9000	3.1600	2.9000	3.1600	+17.472%	80	6,524	+18.987%
2026-08-03	3.0000	3.2000	2.6900	2.6900	+12.552%	43	6,545	+39.777%
2026-07-31	2.1800	2.3900	2.1400	2.3900	+8.636%	11	6,528	+57.322%
2026-07-30	2.2100	2.2400	1.9800	2.2000	-27.393%	93	6,526	+70.909%
2026-07-29	2.4600	3.1000	2.4600	3.0300	+31.739%	93	6,515	+24.092%
2026-07-28	2.2400	2.6000	2.2400	2.3000	+21.053%	117	6,538	+63.478%
2026-07-27	1.7500	2.0000	1.7500	1.9000	+28.378%	69	6,539	+97.895%
2026-07-24	1.2400	1.4800	1.2000	1.4800	+37.037%	10	6,538	+154.054%
2026-07-23	1.2300	1.2400	1.0800	1.0800	-18.797%	38	6,538	+248.148%
2026-07-22	1.4800	1.4800	1.3300	1.3300	-25.698%	25	6,531	+182.707%
2026-07-21	1.8000	1.8000	1.7600	1.7900	-7.254%	6	6,517	+110.056%
2026-07-20	1.6500	2.0500	1.2200	1.9300	-1.026%	362	6,517	+94.819%
2026-07-17	2.0500	2.1500	1.5900	1.9500	0.000%	50	6,515	+92.821%
2026-07-16	2.0500	2.2500	1.9500	1.9500	+18.182%	53	6,542	+92.821%
2026-07-15	1.8500	1.8500	1.6500	1.6500	-9.341%	2	6,508	+127.879%
2026-07-14	1.5700	1.8200	1.5700	1.8200	+1.111%	38	6,509	+106.593%
2026-07-13	1.5700	1.9500	1.5400	1.8000	+23.288%	223	6,503	+108.889%
2026-07-10	1.4900	1.4900	1.4000	1.4600	+4.286%	74	6,544	+157.534%
2026-07-09	1.2100	1.4500	1.2000	1.4000	-14.634%	144	6,523	+168.571%
2026-07-08	1.6000	1.6400	1.5200	1.6400	-9.392%	78	6,463	+129.268%
2026-07-07	1.8600	2.0500	1.7700	1.8100	+9.697%	59	6,439	+107.735%
2026-07-06	1.5000	1.7600	1.5000	1.6500	-2.941%	15	6,439	+127.879%
2026-07-02	1.7500	1.8000	1.7000	1.7000	+2.410%	31	6,421	+121.176%
2026-07-01	1.8300	1.8300	1.5000	1.6600	+27.692%	34	6,421	+126.506%
2026-06-30	1.3400	1.3600	1.2600	1.3000	-10.959%	14	6,410	+189.231%
2026-06-29	1.6000	1.6000	1.4400	1.4600	+1.389%	142	6,408	+157.534%
2026-06-26	1.3000	1.4800	1.3000	1.4400	+20.000%	72	6,441	+161.111%
2026-06-25	1.2500	1.4500	1.0300	1.2000	-18.919%	73	6,399	+213.333%
2026-06-24	1.7000	1.7000	1.4800	1.4800	-1.333%	14	6,404	+154.054%
2026-06-23	1.7000	1.8300	1.5000	1.5000	+3.448%	20	6,391	+150.667%
2026-06-22	1.5400	1.6700	1.3300	1.4500	-8.805%	77	6,395	+159.310%
2026-06-18	1.8000	1.8000	1.3600	1.5900	-14.054%	158	6,430	+136.478%
2026-06-17	2.0700	2.2500	1.8300	1.8500	-17.778%	137	6,430	+103.243%
2026-06-16	2.4100	2.7000	2.1500	2.2500	-8.907%	66	6,430	+67.111%
2026-06-15	2.5000	2.9000	2.4600	2.4700	-1.200%	186	6,400	+52.227%
2026-06-12	2.3500	2.5100	2.3500	2.5000	+0.806%	22	6,327	+50.400%
2026-06-11	2.6600	2.7500	2.3000	2.4800	-17.333%	121	6,315	+51.613%
2026-06-10	2.9000	3.2000	2.8400	3.0000	-6.250%	86	6,261	+25.333%
2026-06-09	4.1000	4.6000	3.1200	3.2000	-24.171%	53	6,252	+17.500%
2026-06-08	4.6500	4.6900	4.2200	4.2200	-13.525%	63	6,232	-10.900%
2026-06-05	5.7000	6.2500	4.8800	4.8800	-7.925%	248	6,248	-22.951%
2026-06-04	6.2000	6.5000	5.3000	5.3000	-6.360%	141	6,193	-29.057%
2026-06-03	6.8500	6.9000	5.5700	5.6600	-25.526%	502	6,180	-33.569%
2026-06-02	9.0000	9.0000	7.2100	7.6000	-26.570%	244	6,221	-50.526%
2026-06-01	6.8000	10.8500	5.9000	10.3500	+93.458%	1,019	6,127	-63.671%
2026-05-29	3.8500	5.7500	3.8000	5.3500	+72.581%	355	5,865	-29.720%
2026-05-28	3.6700	3.7500	2.5000	3.1000	-13.889%	67	5,789	+21.290%
2026-05-27	4.0000	4.4500	3.6000	3.6000	-12.195%	72	5,778	+4.444%
2026-05-26	4.4000	4.4000	4.1000	4.1000	+1.235%	89	5,762	-8.293%
2026-05-22	4.1800	4.5000	3.7000	4.0500	+10.959%	54	5,743	-7.160%
2026-05-21	3.9000	3.9000	3.6500	3.6500	-12.470%	4	5,743	+3.014%
2026-05-20	3.7000	4.1700	3.6000	4.1700	+1.707%	89	5,743	-9.832%
2026-05-19	4.9500	5.2500	4.0500	4.1000	0.000%	84	5,744	-8.293%
2026-05-18	4.1700	4.2700	4.0500	4.1000	+11.413%	51	5,744	-8.293%
2026-05-15	3.2000	3.8000	3.2000	3.6800	+31.429%	32	5,744	+2.174%
2026-05-14	2.7000	3.0000	2.6600	2.8000	0.000%	62	5,741	+34.286%
2026-05-13	2.7500	2.8000	2.6500	2.8000	-17.404%	51	5,717	+34.286%
2026-05-12	3.5000	3.5000	3.3900	3.3900	-5.833%	22	5,717	+10.914%
2026-05-11	3.8000	3.8100	3.4500	3.6000	-8.861%	56	5,717	+4.444%
2026-05-08	3.5000	3.9500	3.4300	3.9500	-11.236%	13	5,742	-4.810%
2026-05-07	4.2900	4.6000	4.2900	4.4500	+21.918%	34	5,739	-15.506%
2026-05-06	4.2500	4.2500	3.5000	3.6500	-17.045%	20	5,737	+3.014%
2026-05-05	4.0000	4.4000	4.0000	4.4000	+3.529%	55	5,748	-14.545%
2026-05-04	4.3000	4.7300	4.0500	4.2500	+7.595%	20	5,699	-11.529%
2026-05-01	4.0000	4.0000	3.5000	3.9500	+25.397%	6	5,701	-4.810%
2026-04-30	3.3000	3.3000	2.9400	3.1500	-14.402%	71	5,701	+19.365%
2026-04-29	3.5700	3.6800	3.4400	3.6800	-0.541%	17	5,677	+2.174%
2026-04-28	3.8400	4.0000	3.7000	3.7000	0.000%	47	5,676	+1.622%
2026-04-27	3.4000	4.0000	3.4000	3.7000	+10.448%	79	5,681	+1.622%
2026-04-24	3.1100	3.3500	2.9700	3.3500	+11.667%	47	5,687	+12.239%
2026-04-23	3.0000	3.0500	2.6800	3.0000	-30.233%	200	5,692	+25.333%
2026-04-22	4.2500	4.4000	3.9000	4.3000	+6.173%	77	5,680	-12.558%
2026-04-21	4.0000	4.7400	4.0000	4.0500	+9.459%	41	5,667	-7.160%
2026-04-20	3.4000	3.8500	3.3500	3.7000	+12.462%	41	5,680	+1.622%
2026-04-17	3.2000	3.5400	3.1200	3.2900	+13.448%	107	5,682	+14.286%
2026-04-16	3.0500	3.3500	2.7200	2.9000	+7.807%	161	5,681	+29.655%
2026-04-15	2.3800	2.7100	2.3800	2.6900	+12.552%	62	5,686	+39.777%
2026-04-14	2.4100	2.5000	2.1100	2.3900	+0.844%	58	5,686	+57.322%
2026-04-13	1.8900	2.6200	1.8200	2.3700	+31.667%	111	5,681	+58.650%
2026-04-10	1.8000	2.0300	1.7000	1.8000	-6.250%	158	5,711	+108.889%
2026-04-09	1.9200	1.9200	1.7500	1.9200	-14.667%	208	5,712	+95.833%
2026-04-08	2.6500	2.7000	2.2500	2.2500	-22.414%	13	5,725	+67.111%
2026-04-07	3.0200	3.1500	2.7800	2.9000	-5.537%	130	5,724	+29.655%
2026-04-06	3.1400	3.3200	3.0400	3.0700	-0.968%	207	5,710	+22.476%
2026-04-02	3.2300	3.2300	3.1000	3.1000	-4.025%	63	5,690	+21.290%
2026-04-01	3.5000	3.5000	3.2000	3.2300	-6.377%	29	5,690	+16.409%
2026-03-31	3.5200	3.5700	3.4500	3.4500	+2.985%	15	5,690	+8.986%
2026-03-30	3.2000	3.5200	3.2000	3.3500	+19.643%	22	5,690	+12.239%
2026-03-27	3.0000	3.2000	2.8000	2.8000	-15.916%	11	5,673	+34.286%
2026-03-26	3.1400	3.4000	3.0000	3.3300	+5.714%	13	5,678	+12.913%
2026-03-25	3.5000	3.5000	3.0000	3.1500	-3.077%	23	5,668	+19.365%
2026-03-24	3.8500	3.8500	3.2000	3.2500	-25.629%	226	5,670	+15.692%
2026-03-23	6.7800	6.7800	4.3600	4.3700	-4.793%	101	5,667	-13.959%
2026-03-20	4.2500	4.6500	4.2500	4.5900	+2.000%	110	5,667	-18.083%
2026-03-19	4.7800	5.0000	4.5000	4.5000	-6.250%	7	5,641	-16.444%
2026-03-18	4.0500	4.8000	4.0500	4.8000	+12.941%	33	5,637	-21.667%
2026-03-17	5.0700	5.3700	4.2500	4.2500	-11.458%	66	5,636	-11.529%
2026-03-16	5.0000	5.1300	4.8000	4.8000	+2.128%	27	5,615	-21.667%
2026-03-13	4.9000	4.9500	4.5000	4.7000	-18.966%	87	5,617	-20.000%
2026-03-12	5.6500	6.4000	5.6500	5.8000	+16.000%	91	5,648	-35.172%
2026-03-11	7.1400	7.1400	4.9000	5.0000	-15.254%	165	5,649	-24.800%
2026-03-10	6.1000	6.4500	5.8000	5.9000	-19.728%	60	5,609	-36.271%
2026-03-09	6.8800	7.3500	6.3100	7.3500	-0.676%	24	5,626	-48.844%
2026-03-06	7.7000	7.7000	7.0000	7.4000	-2.887%	2,542	5,570	-49.189%
2026-03-05	7.0500	8.2000	6.9700	7.6200	+20.000%	79	3,386	-50.656%
2026-03-04	6.4500	6.5000	6.3500	6.3500	-13.605%	16	3,345	-40.787%
2026-03-03	6.5000	7.4000	6.3500	7.3500	+11.364%	255	3,340	-48.844%
2026-03-02	6.7300	7.0000	6.6000	6.6000	-6.383%	62	3,201	-43.030%
2026-02-27	6.7000	7.1000	6.7000	7.0500	-12.963%	9	3,201	-46.667%
2026-02-26	7.2000	8.1500	7.2000	8.1000	+13.287%	357	3,204	-53.580%
2026-02-25	6.1000	7.1500	6.1000	7.1500	+11.719%	90	3,004	-47.413%
2026-02-24	5.2000	6.6100	5.2000	6.4000	+16.364%	143	3,004	-41.250%
2026-02-23	5.6000	5.6000	4.8500	5.5000	-8.940%	477	2,821	-31.636%
2026-02-20	6.5000	7.1000	6.0000	6.0400	-2.581%	6	2,551	-37.748%
2026-02-19	6.6000	6.6000	6.0500	6.2000	-5.344%	21	2,549	-39.355%
2026-02-18	6.6000	6.6000	5.9000	6.5500	+7.377%	53	2,543	-42.595%
2026-02-17	6.0000	6.2500	6.0000	6.1000	-8.955%	20	2,526	-38.361%
2026-02-13	7.0000	7.5100	6.7000	6.7000	+6.349%	16	2,521	-43.881%
2026-02-12	6.5000	6.5000	5.6500	6.3000	+6.780%	109	2,521	-40.317%
2026-02-11	6.2500	6.2800	5.7500	5.9000	-17.598%	60	2,584	-36.271%
2026-02-10	7.0500	7.9100	7.0000	7.1600	-3.243%	128	2,563	-47.486%
2026-02-09	6.4000	7.4000	6.4000	7.4000	+9.630%	33	2,535	-49.189%
2026-02-06	7.0500	7.3700	6.2500	6.7500	-2.315%	135	2,520	-44.296%
2026-02-05	7.6300	7.7800	6.9100	6.9100	-19.651%	106	2,439	-45.586%
2026-02-04	7.5000	8.6000	6.6500	8.6000	+12.418%	40	2,408	-56.279%
2026-02-03	8.2800	8.2800	7.4000	7.6500	-21.538%	99	2,389	-50.850%
2026-02-02	11.4000	11.4000	9.7500	9.7500	-3.941%	26	2,392	-61.436%
2026-01-30	10.2500	10.2500	9.8500	10.1500	-3.333%	48	2,388	-62.956%
2026-01-29	11.1000	11.2500	9.4800	10.5000	-27.586%	367	2,364	-64.190%
2026-01-28	15.1200	15.6000	14.5000	14.5000	+4.693%	11	2,372	-74.069%
2026-01-27	14.7000	15.0500	13.7000	13.8500	-4.876%	44	2,374	-72.852%
2026-01-26	14.0900	14.6400	14.0500	14.5600	+6.277%	25	2,375	-74.176%
2026-01-23	14.5000	14.8400	13.7000	13.7000	-3.317%	40	2,365	-72.555%
2026-01-22	12.0000	14.2500	12.0000	14.1700	+12.818%	76	2,346	-73.465%
2026-01-21	11.5000	12.7000	11.5000	12.5600	+4.667%	27	2,392	-70.064%
2026-01-20	12.4700	13.6500	12.0000	12.0000	-11.111%	129	2,384	-68.667%
2026-01-16	14.5000	14.5000	13.5000	13.5000	-12.338%	183	2,371	-72.148%
2026-01-15	16.5000	16.9000	15.0000	15.4000	-9.412%	61	2,371	-75.584%
2026-01-14	17.4200	17.9000	16.6000	17.0000	-4.494%	53	2,346	-77.882%
2026-01-13	23.5000	23.5000	17.7000	17.8000	-26.749%	139	2,323	-78.876%
2026-01-12	23.9000	24.7400	23.8000	24.3000	-3.571%	120	2,306	-84.527%
2026-01-09	24.9000	25.2000	23.5000	25.2000	-0.592%	16	2,292	-85.079%
2026-01-08	25.1500	26.4400	25.1500	25.3500	-10.424%	12	2,284	-85.168%
2026-01-07	27.0000	28.3000	26.6500	28.3000	+8.429%	25	2,286	-86.714%
2026-01-06	24.4500	26.1900	24.4500	26.1000	+12.017%	33	2,280	-85.594%
2026-01-05	22.1100	25.0000	22.1100	23.3000	+4.018%	19	2,277	-83.863%
2026-01-02	25.5300	25.5300	22.3300	22.4000	-17.798%	263	2,275	-83.214%
2025-12-31	26.9000	27.8500	26.9000	27.2500	-1.053%	36	2,030	-86.202%
2025-12-30	27.6500	28.3000	27.3500	27.5400	-0.145%	48	2,030	-86.347%
2025-12-29	28.5000	28.5000	27.5000	27.5800	-0.433%	29	1,999	-86.367%
2025-12-26	27.8400	27.9500	27.5000	27.7000	+0.362%	20	2,011	-86.426%
2025-12-24	26.8000	27.9000	26.8000	27.6000	+4.545%	6	2,005	-86.377%
2025-12-23	26.1000	26.4000	25.8600	26.4000	-1.198%	5	2,005	-85.758%
2025-12-22	26.7500	26.9700	26.7200	26.7200	+8.178%	3	2,006	-85.928%
2025-12-19	24.0000	25.3000	24.0000	24.7000	-2.564%	18	2,006	-84.777%
2025-12-18	25.7000	25.7000	25.0000	25.3500	-1.934%	15	2,006	-85.168%
2025-12-17	25.1500	26.8000	25.1500	25.8500	+8.159%	108	1,999	-85.455%
2025-12-16	24.0000	24.0000	22.8900	23.9000	0.000%	208	1,943	-84.268%
2025-12-15	25.4000	25.6000	23.9000	23.9000	-14.029%	18	1,943	-84.268%
2025-12-12	28.8000	28.9000	27.8000	27.8000	-2.147%	54	1,944	-86.475%
2025-12-11	29.0000	29.0000	28.0000	28.4100	+1.464%	6	1,969	-86.765%
2025-12-10	28.2000	29.0300	28.0000	28.0000	0.000%	9	1,972	-86.571%
2025-12-09	28.1000	28.1000	28.0000	28.0000	+4.283%	8	1,975	-86.571%
2025-12-08	28.9500	30.0000	26.8500	26.8500	-5.458%	31	1,974	-85.996%
2025-12-05	26.6800	29.1800	25.7000	28.4000	+19.831%	83	1,969	-86.761%
2025-12-04	21.0500	24.2000	21.0500	23.7000	+11.372%	28	1,986	-84.135%
2025-12-03	20.2500	21.9500	20.2000	21.2800	+5.871%	135	1,999	-82.331%
2025-12-02	19.4500	20.7500	19.4500	20.1000	+4.416%	37	1,992	-81.294%
2025-12-01	19.2400	19.2500	19.2400	19.2500	-1.535%	3	1,963	-80.468%
2025-11-28	19.0000	19.5500	19.0000	19.5500	+7.241%	17	1,960	-80.767%
2025-11-26	19.8000	19.8000	18.1800	18.2300	-10.768%	72	1,933	-79.375%
2025-11-25	19.8000	20.4300	19.8000	20.4300	+13.816%	11	1,933	-81.596%
2025-11-24	18.8000	19.3000	17.9500	17.9500	-2.446%	9	1,934	-79.053%
2025-11-21	18.8500	18.8800	18.0000	18.4000	-1.604%	183	1,936	-79.565%
2025-11-20	20.3400	20.3400	18.7000	18.7000	-4.689%	166	1,840	-79.893%
2025-11-19	20.0000	20.0000	18.8600	19.6200	-4.526%	105	1,833	-80.836%
2025-11-18	21.0000	21.1700	20.0000	20.5500	-5.647%	48	1,870	-81.703%
2025-11-17	22.7000	22.7000	21.7000	21.7800	-5.714%	8	1,883	-82.736%
2025-11-14	21.8000	23.1000	21.8000	23.1000	+0.873%	11	1,885	-83.723%
2025-11-13	24.0000	24.3700	22.9000	22.9000	-9.379%	58	1,895	-83.581%
2025-11-12	24.7500	25.2800	24.7500	25.2700	+2.308%	15	1,878	-85.121%
2025-11-11	23.0000	24.7000	23.0000	24.7000	+6.009%	8	1,872	-84.777%
2025-11-10	22.1000	23.3000	21.0500	23.3000	+3.556%	19	1,880	-83.863%
2025-11-07	21.6500	23.1900	21.6500	22.5000	-2.386%	19	1,873	-83.289%
2025-11-06	25.0000	25.0000	21.1000	23.0500	-19.123%	117	1,874	-83.688%
2025-11-05	29.4300	29.4300	28.5000	28.5000	-2.230%	14	1,885	-86.807%
2025-11-04	31.0000	31.0000	28.5500	29.1500	-3.954%	49	1,896	-87.101%
2025-11-03	32.0000	32.0000	29.6600	30.3500	-5.156%	20	1,909	-87.611%
2025-10-31	30.1900	32.0000	29.3900	32.0000	+5.159%	131	1,909	-88.250%
2025-10-30	27.1500	31.0000	27.1500	30.4300	+12.288%	44	2,004	-87.644%
2025-10-29	28.3000	28.3000	26.6000	27.1000	-5.870%	64	2,006	-86.125%
2025-10-28	30.0000	30.1900	28.3000	28.7900	-1.201%	20	2,034	-86.940%
2025-10-27	29.0000	29.7000	29.0000	29.1400	+1.357%	70	2,015	-87.097%
2025-10-24	30.3000	30.3000	28.2000	28.7500	+0.139%	30	2,015	-86.922%
2025-10-23	29.5000	30.0000	28.7100	28.7100	+0.035%	17	1,996	-86.904%
2025-10-22	32.3000	32.3000	28.7000	28.7000	-12.978%	87	1,997	-86.899%
2025-10-21	29.9300	34.5000	29.8500	32.9800	+14.833%	88	2,036	-88.599%
2025-10-20	23.5500	29.3000	23.5500	28.7200	+16.275%	32	2,068	-86.908%
2025-10-17	26.5000	28.1200	24.6500	24.7000	-8.076%	68	2,084	-84.777%
2025-10-16	29.4000	32.0500	25.4600	26.8700	+17.336%	231	2,062	-86.007%
2025-10-15	24.0000	24.8000	22.5000	22.9000	-4.583%	59	2,040	-83.581%
2025-10-14	25.0000	27.0500	24.0000	24.0000	-11.111%	234	2,019	-84.333%
2025-10-13	24.5000	27.0000	24.5000	27.0000	+12.266%	107	2,021	-86.074%
2025-10-10	25.5000	25.5000	22.9000	24.0500	-3.800%	185	2,033	-84.366%
2025-10-09	22.7500	25.5400	22.7500	25.0000	+9.409%	90	2,173	-84.960%
2025-10-08	21.0000	23.3100	21.0000	22.8500	+0.219%	70	2,153	-83.545%
2025-10-07	24.9300	25.1800	22.0000	22.8000	-8.836%	78	2,112	-83.509%
2025-10-06	21.7000	27.1500	20.1000	25.0100	+16.272%	179	2,112	-84.966%
2025-10-03	22.0200	22.5000	21.4500	21.5100	+0.986%	104	2,027	-82.520%
2025-10-02	19.5000	21.5000	19.5000	21.3000	+6.767%	86	1,991	-82.347%
2025-10-01	21.5000	22.5000	19.2500	19.9500	-1.481%	73	1,967	-81.153%
2025-09-30	22.8300	22.8300	19.6500	20.2500	-12.338%	129	1,922	-81.432%
2025-09-29	22.6000	23.1000	22.1000	23.1000	+3.125%	24	1,936	-83.723%
2025-09-26	21.9000	22.4000	21.4300	22.4000	+6.413%	23	1,923	-83.214%
2025-09-25	21.8500	22.2800	21.0000	21.0500	-9.462%	49	1,918	-82.138%
2025-09-24	23.7500	23.7500	22.4000	23.2500	+3.196%	8	1,916	-83.828%
2025-09-23	24.6600	24.8000	22.3500	22.5300	-6.125%	41	1,914	-83.311%
2025-09-22	22.5500	24.0000	21.3600	24.0000	+8.352%	368	1,899	-84.333%
2025-09-19	22.8000	22.8000	21.3500	22.1500	+0.590%	15	1,746	-83.025%
2025-09-18	21.9000	22.9900	21.4500	22.0200	+8.473%	21	1,740	-82.925%
2025-09-17	20.5000	21.0000	19.6000	20.3000	+3.308%	79	1,731	-81.478%
2025-09-16	18.7000	19.7500	18.7000	19.6500	-1.057%	26	1,709	-80.865%
2025-09-15	20.1000	20.9000	19.5000	19.8600	-1.194%	76	1,697	-81.067%
2025-09-12	21.2000	21.5000	19.8000	20.1000	-10.667%	42	1,646	-81.294%
2025-09-11	21.5000	22.5000	21.0000	22.5000	+9.756%	136	1,619	-83.289%
2025-09-10	24.6300	24.7500	20.1500	20.5000	-16.327%	72	1,553	-81.659%
2025-09-09	24.7000	25.4200	24.2000	24.5000	+3.376%	31	1,539	-84.653%
2025-09-08	22.2200	24.0000	21.9000	23.7000	+1.282%	120	1,524	-84.135%
2025-09-05	21.5000	23.8000	21.5000	23.4000	+13.043%	56	1,502	-83.932%
2025-09-04	20.1000	21.0000	17.7000	20.7000	-25.566%	232	1,497	-81.836%
2025-09-03	27.2800	28.2000	24.0500	27.8100	+9.704%	71	1,461	-86.480%
2025-09-02	25.5200	25.5200	24.0500	25.3500	-6.630%	38	1,443	-85.168%
2025-08-29	27.2500	27.9000	26.5600	27.1500	+1.685%	36	1,436	-86.151%
2025-08-28	25.5000	27.1900	25.5000	26.7000	+10.103%	92	1,436	-85.918%
2025-08-27	24.0000	24.4000	23.5700	24.2500	+8.501%	144	1,424	-84.495%
2025-08-26	24.3000	24.3000	22.2500	22.3500	-6.092%	19	1,336	-83.177%
2025-08-25	24.2000	24.2000	23.6000	23.8000	-1.040%	18	1,331	-84.202%
2025-08-22	24.3900	24.7000	23.8000	24.0500	+1.050%	52	1,336	-84.366%
2025-08-21	23.2000	23.8000	21.5000	23.8000	-1.653%	22	1,299	-84.202%
2025-08-20	23.7200	24.3800	23.5000	24.2000	+1.553%	50	1,297	-84.463%
2025-08-19	24.0000	24.0000	22.9000	23.8300	+3.834%	23	1,291	-84.222%
2025-08-18	22.6500	23.1500	21.9000	22.9500	+1.549%	20	1,284	-83.617%
2025-08-15	20.0500	23.5700	20.0500	22.6000	+18.635%	75	1,269	-83.363%
2025-08-14	19.7000	20.5000	19.0100	19.0500	-6.618%	33	1,235	-80.262%
2025-08-13	18.4000	20.4000	17.7000	20.4000	+12.211%	65	1,222	-81.569%
2025-08-12	18.4000	18.8000	17.0000	18.1800	-2.677%	107	1,180	-79.318%
2025-08-11	20.3000	21.5000	18.6800	18.6800	-10.622%	91	1,108	-79.872%
2025-08-08	21.8000	21.8000	20.6000	20.9000	-0.476%	33	1,088	-82.010%
2025-08-07	25.3000	25.3000	21.0000	21.0000	-12.317%	17	1,063	-82.095%
2025-08-06	24.6900	24.6900	23.9500	23.9500	-2.245%	11	1,056	-84.301%
2025-08-05	25.5500	25.8000	24.5000	24.5000	-5.588%	8	1,045	-84.653%
2025-08-04	26.9000	26.9000	25.9500	25.9500	+1.051%	11	1,047	-85.511%
2025-08-01	26.9100	26.9100	25.6800	25.6800	-13.970%	27	1,038	-85.358%
2025-07-31	31.1000	31.1000	29.8500	29.8500	-13.853%	5	1,039	-87.404%
2025-07-28	34.4300	34.6500	34.4300	34.6500	-2.119%	2	1,037	-89.149%
2025-07-25	35.1500	36.0000	35.1500	35.4000	+4.889%	11	1,037	-89.379%
2025-07-24	33.7500	33.7500	33.7500	33.7500	-3.184%	1	1,032	-88.859%
2025-07-23	34.6500	34.8600	34.6500	34.8600	+8.261%	3	1,032	-89.214%
2025-07-22	32.9500	32.9500	32.2000	32.2000	-1.979%	23	1,031	-88.323%
2025-07-21	33.1800	33.1800	32.6000	32.8500	+2.914%	7	1,009	-88.554%
2025-07-18	31.3000	31.9200	30.8500	31.9200	+2.637%	6	1,005	-88.221%
2025-07-17	30.2500	31.1500	29.7500	31.1000	+3.322%	97	1,000	-87.910%
2025-07-16	30.0000	30.3000	29.0000	30.1000	-0.987%	84	962	-87.508%
2025-07-15	32.3000	32.3000	30.4000	30.4000	-2.875%	13	937	-87.632%
2025-07-14	31.7000	32.1500	31.3000	31.3000	+2.961%	10	928	-87.987%
2025-07-11	33.0000	33.0000	30.4000	30.4000	-9.685%	31	920	-87.632%
2025-07-10	35.0000	35.3000	33.6600	33.6600	-8.533%	22	890	-88.829%
2025-07-09	39.5000	39.8200	36.8000	36.8000	-5.520%	15	882	-89.783%
2025-07-08	37.5200	40.0500	37.5200	38.9500	+5.270%	3	868	-90.347%
2025-07-07	38.0000	39.0000	37.0000	37.0000	-5.371%	14	869	-89.838%
2025-07-03	39.1000	39.1000	39.1000	39.1000	+5.962%	1	857	-90.384%
2025-07-02	35.7000	37.1000	35.3500	36.9000	-5.506%	8	857	-89.810%
2025-07-01	39.2500	39.2500	38.5000	39.0500	+0.904%	5	852	-90.371%
2025-06-30	41.5800	41.5800	38.6500	38.7000	-1.901%	76	848	-90.284%
2025-06-27	38.2000	39.4500	38.2000	39.4500	+3.272%	9	823	-90.469%
2025-06-26	35.3000	38.2000	35.1000	38.2000	+4.372%	9	827	-90.157%
2025-06-25	36.6500	36.6500	36.6000	36.6000	-8.271%	3	826	-89.727%
2025-06-24	37.0000	39.9000	37.0000	39.9000	+14.655%	17	825	-90.576%
2025-06-23	35.7500	35.7500	34.6000	34.8000	+4.567%	4	829	-89.195%
2025-06-18	34.5000	34.5000	33.2800	33.2800	-6.254%	15	820	-88.702%
2025-06-17	37.4500	37.8500	35.5000	35.5000	+3.048%	12	820	-89.408%
2025-06-16	34.4500	34.4500	34.4500	34.4500	+4.426%	1	816	-89.086%
2025-06-13	35.8600	35.8600	32.9900	32.9900	-13.458%	630	817	-88.603%
2025-06-12	38.4000	38.4000	38.1200	38.1200	-1.753%	3	725	-90.136%
2025-06-11	38.8000	38.8000	38.8000	38.8000	-1.020%	2	726	-90.309%
2025-06-10	41.0000	41.0000	39.2000	39.2000	-6.108%	12	726	-90.408%
2025-06-09	40.5500	41.8500	40.5500	41.7500	0.000%	11	716	-90.994%
2025-06-06	41.2000	41.7500	41.2000	41.7500	+9.580%	14	716	-90.994%
2025-06-05	37.1000	38.1000	37.0400	38.1000	+5.017%	7	719	-90.131%
2025-06-04	36.0000	36.4500	36.0000	36.2800	-0.603%	321	726	-89.636%
2025-06-03	36.2500	36.5000	36.2500	36.5000	+1.756%	12	464	-89.699%
2025-06-02	36.5000	36.5000	35.5500	35.8700	-5.081%	71	463	-89.518%
2025-05-30	38.5000	38.5000	37.7900	37.7900	-6.112%	6	465	-90.050%
2025-05-29	39.3900	40.2500	34.2500	40.2500	-10.951%	43	468	-90.658%
2025-05-28	47.0000	47.0000	45.2000	45.2000	-4.237%	47	450	-91.681%
2025-05-27	46.3500	47.3000	45.9000	47.2000	+5.029%	55	403	-92.034%
2025-05-23	49.1800	49.1800	44.9400	44.9400	-13.990%	6	406	-91.633%
2025-05-22	52.2500	52.2500	52.2500	52.2500	+1.951%	1	406	-92.804%
2025-05-21	51.2500	51.2500	51.2500	51.2500	-7.873%	10	405	-92.663%
2025-05-16	55.8000	55.8000	55.6300	55.6300	+1.330%	4	415	-93.241%
2025-05-15	54.9500	54.9500	54.9000	54.9000	-2.139%	8	414	-93.151%
2025-05-14	57.2000	57.2000	56.1000	56.1000	+5.650%	5	418	-93.298%
2025-05-12	53.0000	53.2800	53.0000	53.1000	+7.100%	23	414	-92.919%
2025-05-09	49.5800	49.5800	49.5800	49.5800	-1.899%	2	413	-92.416%
2025-05-08	50.4000	50.9700	50.4000	50.5400	+5.182%	23	413	-92.560%
2025-05-07	47.0000	48.0500	47.0000	48.0500	+4.162%	27	405	-92.175%
2025-05-05	46.1000	46.1300	46.1000	46.1300	-0.966%	20	412	-91.849%
2025-05-02	46.2000	46.7500	46.2000	46.5800	+4.206%	26	412	-91.928%
2025-05-01	44.6700	44.7000	44.6700	44.7000	+8.521%	2	413	-91.588%
2025-04-30	40.0000	41.1900	40.0000	41.1900	-3.514%	14	414	-90.872%
2025-04-29	42.6900	42.6900	42.6900	42.6900	+3.366%	7	418	-91.192%
2025-04-28	41.3000	41.3000	41.3000	41.3000	-4.773%	1	418	-90.896%
2025-04-25	43.0000	43.3700	43.0000	43.3700	+7.752%	22	417	-91.330%
2025-04-24	37.7500	40.2500	37.7500	40.2500	+16.667%	19	407	-90.658%
2025-04-23	35.3800	35.3800	34.5000	34.5000	+13.115%	36	421	-89.101%
2025-04-22	30.5000	30.5000	30.5000	30.5000	+15.837%	2	399	-87.672%
2025-04-21	27.6000	27.6000	26.3300	26.3300	-21.637%	21	399	-85.720%
2025-04-17	33.6000	33.6000	33.6000	33.6000	+1.357%	1	377	-88.810%
2025-04-16	35.8500	35.8500	32.6000	33.1500	-7.917%	13	377	-88.658%
2025-04-15	35.7500	36.4500	35.7500	36.0000	+1.983%	5	372	-89.556%
2025-04-14	37.0000	37.0000	35.3000	35.3000	-6.067%	3	373	-89.348%
2025-04-11	37.2900	37.5800	37.2900	37.5800	-1.209%	4	372	-89.995%
2025-04-10	38.0400	38.0400	38.0400	38.0400	-10.283%	1	373	-90.116%
2025-04-09	31.2000	43.5000	31.2000	42.4000	+31.473%	24	372	-91.132%
2025-04-08	37.0000	37.0000	32.2500	32.2500	-2.891%	13	391	-88.341%
2025-04-07	28.8500	33.2500	28.8500	33.2100	+0.484%	22	390	-88.678%
2025-04-04	36.0500	36.0500	33.0500	33.0500	-14.378%	74	383	-88.623%
2025-04-03	41.7500	41.7500	38.6000	38.6000	-16.450%	29	364	-90.259%
2025-04-02	46.2000	46.2000	46.2000	46.2000	+4.501%	5	352	-91.861%
2025-04-01	43.9500	44.2100	43.9500	44.2100	-2.017%	8	352	-91.495%
2025-03-31	44.5000	45.1200	44.0500	45.1200	-0.397%	8	359	-91.667%