Dark

CRM20270115C320
CRM Jan 15 2027 320.00 Call (CRM270115C00320000)
option OPRA

EOD

Sep 29, 2026

2.49-10.753%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5800	2.5800	2.4500	2.4900	-10.753%	5	4,472	0.000%
2026-09-28	2.1400	2.8800	2.1400	2.7900	-17.941%	19	4,477	-10.753%
2026-09-25	3.5500	3.5500	3.4000	3.4000	-8.108%	3	4,480	-26.765%
2026-09-24	3.9000	3.9000	3.7000	3.7000	-10.843%	13	4,482	-32.703%
2026-09-23	4.3000	4.3000	4.1500	4.1500	+31.746%	8	4,472	-40.000%
2026-09-22	3.4000	3.4000	3.1500	3.1500	-19.847%	11	4,467	-20.952%
2026-09-21	4.2500	4.2700	3.9300	3.9300	-1.750%	65	4,476	-36.641%
2026-09-18	4.2500	4.3200	4.0000	4.0000	-22.330%	15	4,448	-37.750%
2026-09-17	4.9100	5.3100	4.9100	5.1500	-22.556%	12	4,460	-51.650%
2026-09-16	7.2500	7.3000	6.6500	6.6500	-18.902%	13	4,461	-62.556%
2026-09-15	7.6400	9.5000	7.6400	8.2000	-8.889%	371	4,472	-69.634%
2026-09-14	7.8000	9.0000	7.8000	9.0000	+43.312%	11	4,254	-72.333%
2026-09-11	6.2500	6.4500	6.2500	6.2800	+7.167%	12	4,260	-60.350%
2026-09-10	5.8600	5.8600	5.8600	5.8600	-2.333%	1	4,260	-57.509%
2026-09-09	8.0000	8.0000	6.0000	6.0000	-6.977%	23	4,260	-58.500%
2026-09-08	6.9900	7.0600	6.4500	6.4500	-33.161%	108	4,264	-61.395%
2026-09-04	9.0500	9.6500	8.9000	9.6500	-7.744%	49	4,215	-74.197%
2026-09-03	10.0000	11.6000	9.7000	10.4600	+22.339%	53	4,215	-76.195%
2026-09-02	10.6000	10.8500	7.8500	8.5500	-6.044%	71	4,217	-70.877%
2026-09-01	8.2500	9.6500	8.1000	9.1000	-1.622%	91	4,198	-72.637%
2026-08-31	9.7000	10.2500	9.2500	9.2500	-4.639%	265	4,185	-73.081%
2026-08-28	8.1500	11.1700	8.1500	9.7000	+8.018%	540	4,188	-74.330%
2026-08-27	4.9000	8.9800	4.6400	8.9800	+338.049%	458	4,486	-72.272%
2026-08-26	2.0800	2.1000	2.0200	2.0500	-10.870%	25	4,635	+21.463%
2026-08-25	2.2900	2.3000	2.2500	2.3000	-14.815%	47	4,622	+8.261%
2026-08-24	2.7000	2.7000	2.7000	2.7000	+7.570%	1	4,594	-7.778%
2026-08-20	2.0600	2.5100	2.0600	2.5100	-10.993%	2	4,594	-0.797%
2026-08-19	2.8200	2.8200	2.8200	2.8200	+66.864%	1	4,594	-11.702%
2026-08-18	1.6900	1.6900	1.6900	1.6900	-16.749%	2	4,593	+47.337%
2026-08-14	1.9800	2.0900	1.9800	2.0300	+20.118%	240	4,591	+22.660%
2026-08-13	1.7400	1.7400	1.6900	1.6900	-2.874%	4	4,351	+47.337%
2026-08-12	1.8000	1.8000	1.7400	1.7400	-24.675%	2	4,354	+43.103%
2026-08-11	2.3700	2.3900	2.2700	2.3100	+8.962%	10	4,354	+7.792%
2026-08-07	2.1200	2.1200	2.1200	2.1200	+6.000%	2	4,356	+17.453%
2026-08-06	1.8000	2.0000	1.7400	2.0000	-9.502%	8	4,356	+24.500%
2026-08-05	2.2100	2.2100	2.2100	2.2100	+0.455%	2	4,364	+12.670%
2026-08-04	1.8500	2.2000	1.8500	2.2000	+47.651%	10	4,362	+13.182%
2026-07-30	1.4900	1.4900	1.4900	1.4900	-29.717%	19	4,355	+67.114%
2026-07-29	1.8200	2.1700	1.8200	2.1200	+28.485%	20	4,355	+17.453%
2026-07-28	1.7000	1.7000	1.6500	1.6500	+42.241%	6	4,347	+50.909%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+28.889%	1	4,343	+114.655%
2026-07-24	0.9000	0.9000	0.9000	0.9000	0.000%	2	4,342	+176.667%
2026-07-23	0.9200	0.9900	0.9000	0.9000	-24.370%	12	4,342	+176.667%
2026-07-22	1.0800	1.1900	1.0800	1.1900	-8.462%	2	4,354	+109.244%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+26.214%	1	4,354	+91.538%
2026-07-20	1.0300	1.0300	1.0300	1.0300	-32.680%	4	4,354	+141.748%
2026-07-16	1.4500	1.5300	1.4500	1.5300	+19.531%	3	4,354	+62.745%
2026-07-15	1.3800	1.3800	1.2800	1.2800	-5.882%	4	4,356	+94.531%
2026-07-14	1.1500	1.3600	1.0600	1.3600	+13.333%	20	4,356	+83.088%
2026-07-13	1.6900	1.6900	1.2000	1.2000	+20.000%	2	4,355	+107.500%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-33.333%	2	4,354	+149.000%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+0.671%	1	4,354	+66.000%
2026-07-02	1.4900	1.4900	1.4900	1.4900	+49.000%	1	4,354	+67.114%
2026-06-30	0.7000	1.0000	0.7000	1.0000	+5.263%	2	4,354	+149.000%
2026-06-29	1.1200	1.1200	0.9500	0.9500	-13.636%	6	4,355	+162.105%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-12.000%	181	4,355	+126.364%
2026-06-23	1.2200	1.3000	1.2200	1.2500	+25.000%	33	4,354	+99.200%
2026-06-22	1.3100	1.3100	0.9300	1.0000	-28.058%	7	4,324	+149.000%
2026-06-18	1.3900	1.3900	1.3900	1.3900	-10.323%	9	4,328	+79.137%
2026-06-17	1.8000	1.8000	1.5500	1.5500	-10.405%	10	4,328	+60.645%
2026-06-16	1.9500	2.1000	1.7000	1.7300	-10.825%	22	4,328	+43.931%
2026-06-15	1.9400	1.9400	1.9400	1.9400	+4.865%	3	4,329	+28.351%
2026-06-12	1.8100	1.9000	1.8100	1.8500	-6.566%	5	4,332	+34.595%
2026-06-11	2.0500	2.0500	1.9800	1.9800	-28.000%	6	4,332	+25.758%
2026-06-09	2.7500	2.7500	2.7500	2.7500	-36.047%	3	4,332	-9.455%
2026-06-04	4.7000	4.7000	4.2000	4.3000	-8.511%	7	4,332	-42.093%
2026-06-03	4.7500	5.0500	4.7000	4.7000	-21.667%	12	4,337	-47.021%
2026-06-02	6.5500	6.5500	5.5000	6.0000	-28.144%	59	4,331	-58.500%
2026-06-01	6.2500	8.4000	6.1300	8.3500	+98.810%	392	4,332	-70.180%
2026-05-29	3.0000	4.2000	3.0000	4.2000	+75.000%	727	4,593	-40.714%
2026-05-28	2.1300	2.6500	2.1300	2.4000	-12.727%	87	4,494	+3.750%
2026-05-27	3.0100	3.2000	2.7500	2.7500	-10.714%	528	4,494	-9.455%
2026-05-22	3.0000	3.0800	3.0000	3.0800	+10.000%	16	4,547	-19.156%
2026-05-21	2.8000	2.8000	2.8000	2.8000	+1.083%	1	4,546	-11.071%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-19.710%	7	4,546	-10.108%
2026-05-19	3.8000	3.8000	3.4500	3.4500	+7.813%	17	4,553	-27.826%
2026-05-18	2.5600	3.2000	2.5600	3.2000	+16.364%	32	4,553	-22.188%
2026-05-15	2.3300	2.7500	2.3300	2.7500	+27.315%	165	4,553	-9.455%
2026-05-14	2.1400	2.2000	2.1400	2.1600	+0.935%	5	4,548	+15.278%
2026-05-13	2.1100	2.1400	2.1000	2.1400	-19.245%	4	4,547	+16.355%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-3.285%	2	4,547	-6.038%
2026-05-08	2.8400	2.8400	2.7400	2.7400	-14.375%	2	4,547	-9.124%
2026-05-07	3.2000	3.3700	3.2000	3.2000	+11.888%	419	4,547	-22.188%
2026-05-06	2.8600	2.8600	2.8600	2.8600	-1.379%	15	4,546	-12.937%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-9.375%	1	4,546	-14.138%
2026-05-04	3.1500	3.2000	3.1500	3.2000	+17.216%	2	4,546	-22.188%
2026-05-01	2.7800	2.7800	2.6000	2.7300	+12.810%	7	4,545	-8.791%
2026-04-29	2.3800	2.4200	2.3800	2.4200	+2.979%	2	4,545	+2.893%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+7.798%	800	4,547	+5.957%
2026-04-23	2.0900	2.5100	2.0900	2.1800	-34.925%	5	3,747	+14.220%
2026-04-22	3.1100	3.3500	2.8500	3.3500	+3.395%	46	3,747	-25.672%
2026-04-21	2.7100	3.2400	2.7000	3.2400	+32.245%	8	3,749	-23.148%
2026-04-20	2.4200	2.4500	2.4200	2.4500	+5.603%	11	3,749	+1.633%
2026-04-17	2.4700	2.4700	2.2900	2.3200	+14.851%	36	3,750	+7.328%
2026-04-16	2.1000	2.1000	2.0200	2.0200	+26.250%	18	3,741	+23.267%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+10.345%	25	3,727	+55.625%
2026-04-13	1.7400	1.7400	1.4500	1.4500	+9.848%	12	3,727	+71.724%
2026-04-10	1.2700	1.3200	1.2700	1.3200	+8.197%	4	3,727	+88.636%
2026-04-09	1.3800	1.3800	1.2200	1.2200	-23.750%	6	3,731	+104.098%
2026-04-08	1.8800	1.8800	1.6000	1.6000	-20.000%	7	3,733	+55.625%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-1.961%	2	3,737	+24.500%
2026-04-06	2.0000	2.0400	2.0000	2.0400	-1.449%	2	3,738	+22.059%
2026-04-02	2.0700	2.0700	2.0700	2.0700	-10.000%	1	3,736	+20.290%
2026-03-31	2.3800	2.3800	2.3000	2.3000	+1.770%	2	3,736	+8.261%
2026-03-30	2.3500	2.3500	2.2500	2.2600	+7.619%	54	3,735	+10.177%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.977%	1	3,731	+18.571%
2026-03-26	2.2100	2.2100	2.2100	2.2100	+0.455%	2	3,731	+12.670%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-3.084%	3	3,730	+13.182%
2026-03-24	2.5000	2.5000	2.2500	2.2700	-20.070%	56	3,733	+9.692%
2026-03-23	2.9500	2.9500	2.8400	2.8400	-13.415%	5	3,732	-12.324%
2026-03-19	3.2800	3.2800	3.2800	3.2800	+13.889%	50	3,733	-24.085%
2026-03-18	2.8200	2.8800	2.8200	2.8800	-0.346%	3	3,733	-13.542%
2026-03-17	3.1000	3.1000	2.8900	2.8900	-12.158%	54	3,735	-13.841%
2026-03-16	3.2900	3.2900	3.2900	3.2900	+1.231%	20	3,733	-24.316%
2026-03-13	3.4600	3.4600	3.1000	3.2500	-19.554%	25	3,753	-23.385%
2026-03-12	3.9800	4.1500	3.9800	4.0400	+14.124%	31	3,752	-38.366%
2026-03-11	4.0000	4.0000	3.5400	3.5400	-23.871%	32	3,753	-29.661%
2026-03-10	4.6500	4.6500	4.3000	4.6500	-6.061%	24	3,759	-46.452%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-11.607%	1	3,776	-49.697%
2026-03-05	5.0500	5.6000	5.0500	5.6000	+25.843%	108	3,776	-55.536%
2026-03-04	5.5000	5.5000	4.4500	4.4500	-17.593%	102	3,771	-44.045%
2026-03-03	4.9000	5.4000	4.9000	5.4000	+10.883%	17	3,771	-53.889%
2026-03-02	4.8700	4.8700	4.8700	4.8700	-15.304%	6	3,767	-48.871%
2026-02-26	5.7500	5.7500	5.7500	5.7500	+18.070%	2	3,767	-56.696%
2026-02-25	4.8700	4.8700	4.8700	4.8700	+25.193%	1	3,766	-48.871%
2026-02-23	3.8500	3.9600	3.7800	3.8900	-17.234%	18	3,766	-35.990%
2026-02-20	4.7000	4.7000	4.7000	4.7000	0.000%	3	3,761	-47.021%
2026-02-19	4.5400	4.7000	4.5300	4.7000	-1.053%	432	3,761	-47.021%
2026-02-18	4.7600	4.7600	4.7500	4.7500	+3.712%	6	3,333	-47.579%
2026-02-17	5.2000	5.2000	4.5500	4.5800	-10.196%	5	3,332	-45.633%
2026-02-13	5.4500	5.6500	4.9100	5.1000	+18.605%	1,547	1,885	-51.176%
2026-02-12	4.7000	4.7000	4.3000	4.3000	-4.018%	25	1,885	-42.093%
2026-02-11	4.7900	4.8200	4.4000	4.4800	-17.037%	13	1,875	-44.420%
2026-02-10	5.0500	5.4100	5.0500	5.4000	+3.846%	4	1,875	-53.889%
2026-02-09	5.2500	5.2500	5.2000	5.2000	+8.333%	2	1,875	-52.115%
2026-02-06	5.5000	5.5000	4.8000	4.8000	-12.727%	22	1,876	-48.125%
2026-02-05	5.5000	5.5000	5.5000	5.5000	-10.569%	12	1,875	-54.727%
2026-02-04	6.2000	6.3000	5.2000	6.1500	-11.511%	14	1,887	-59.512%
2026-02-03	6.1500	6.9500	5.6900	6.9500	-5.442%	24	1,889	-64.173%
2026-02-02	8.3100	8.3100	7.3500	7.3500	-3.922%	6	1,897	-66.122%
2026-01-30	7.7200	8.0000	7.6500	7.6500	+0.526%	4	1,901	-67.451%
2026-01-29	6.8200	8.5000	6.8200	7.6100	-29.209%	24	1,901	-67.280%
2026-01-28	11.0500	11.5500	10.7500	10.7500	-0.093%	45	1,907	-76.837%
2026-01-27	11.1000	11.1000	10.7600	10.7600	-1.194%	8	1,910	-76.859%
2026-01-26	10.5000	10.8900	10.5000	10.8900	+4.211%	6	1,913	-77.135%
2026-01-23	11.2500	11.2500	10.4500	10.4500	-2.791%	5	1,910	-76.172%
2026-01-22	9.7100	10.7500	9.6000	10.7500	+18.785%	15	1,909	-76.837%
2026-01-21	9.0500	9.0500	9.0500	9.0500	-0.876%	2	1,915	-72.486%
2026-01-20	9.4900	10.1000	9.1300	9.1300	-13.048%	30	1,915	-72.727%
2026-01-16	10.7300	10.7300	10.4000	10.5000	-11.392%	12	1,908	-76.286%
2026-01-15	12.0800	12.4000	11.8000	11.8500	-8.140%	8	1,908	-78.987%
2026-01-14	13.8000	13.8000	12.5000	12.9000	-4.586%	22	1,904	-80.698%
2026-01-13	16.3300	16.3300	13.5200	13.5200	-29.583%	21	1,902	-81.583%
2026-01-12	19.2000	19.2000	19.2000	19.2000	0.000%	8	1,890	-87.031%
2026-01-09	18.4000	19.2000	18.4000	19.2000	-2.785%	67	1,890	-87.031%
2026-01-08	19.7500	19.7500	19.7500	19.7500	-8.140%	2	1,851	-87.392%
2026-01-07	20.4000	21.5000	20.4000	21.5000	+6.965%	7	1,850	-88.419%
2026-01-06	18.7500	20.1000	18.5500	20.1000	+10.440%	24	1,846	-87.612%
2026-01-05	17.2000	18.5500	17.2000	18.2000	+1.790%	5	1,859	-86.319%
2026-01-02	20.7100	20.7100	17.8700	17.8800	-14.654%	18	1,859	-86.074%
2025-12-31	20.9500	21.2000	20.9500	20.9500	-2.103%	6	1,855	-88.115%
2025-12-30	21.5500	21.7500	21.4000	21.4000	-0.511%	763	1,855	-88.364%
2025-12-29	22.2500	22.2500	21.5000	21.5100	+0.514%	23	1,553	-88.424%
2025-12-26	21.7100	21.7100	21.4000	21.4000	+1.953%	2	1,542	-88.364%
2025-12-24	20.8000	21.1500	20.8000	20.9900	+0.913%	3	1,539	-88.137%
2025-12-23	20.6400	20.8000	20.6400	20.8000	-1.562%	5	1,539	-88.029%
2025-12-22	21.2700	21.2700	21.1200	21.1300	+7.806%	3	1,536	-88.216%
2025-12-19	20.6900	20.6900	18.9300	19.6000	-2.293%	16	1,536	-87.296%
2025-12-17	20.6500	20.6500	20.0600	20.0600	+4.479%	5	1,535	-87.587%
2025-12-15	18.9000	19.2000	18.8500	19.2000	-12.925%	27	1,532	-87.031%
2025-12-12	22.5900	22.5900	21.9900	22.0500	-3.459%	10	1,528	-88.707%
2025-12-10	22.8400	22.8400	22.8400	22.8400	+1.286%	1	1,525	-89.098%
2025-12-09	22.7000	22.7500	22.5500	22.5500	+3.917%	5	1,525	-88.958%
2025-12-08	21.8700	21.8700	21.7000	21.7000	-5.240%	2	1,527	-88.525%
2025-12-05	22.8800	23.1200	22.4700	22.9000	+23.650%	16	1,526	-89.127%
2025-12-04	16.8000	18.5200	16.8000	18.5200	+11.499%	4	1,532	-86.555%
2025-12-03	16.6100	16.6100	16.6100	16.6100	+2.721%	1	1,529	-85.009%
2025-12-02	16.1700	16.1700	16.1700	16.1700	+11.134%	1	1,530	-84.601%
2025-11-26	14.9700	14.9700	14.4000	14.5500	-9.627%	29	1,534	-82.887%
2025-11-25	16.1000	16.1000	16.1000	16.1000	+9.153%	2	1,534	-84.534%
2025-11-21	15.0500	15.0500	14.2000	14.7500	-0.673%	11	1,534	-83.119%
2025-11-20	15.8000	15.8000	14.8500	14.8500	-4.990%	47	1,535	-83.232%
2025-11-19	16.5500	16.5500	15.6300	15.6300	-5.273%	7	1,535	-84.069%
2025-11-18	17.0000	17.0000	16.5000	16.5000	-8.435%	6	1,540	-84.909%
2025-11-17	17.9000	18.0200	17.9000	18.0200	-3.222%	2	1,544	-86.182%
2025-11-14	18.6200	18.6200	18.6200	18.6200	+1.196%	1	1,544	-86.627%
2025-11-13	18.4000	18.4000	18.4000	18.4000	-8.000%	25	1,544	-86.467%
2025-11-11	19.3800	20.0000	19.3800	20.0000	+12.360%	6	1,519	-87.550%
2025-11-10	18.0000	18.2000	17.2500	17.8000	+1.136%	5	1,525	-86.011%
2025-11-07	16.7000	17.7000	16.7000	17.6000	+1.149%	8	1,524	-85.852%
2025-11-06	21.0000	21.0000	17.4000	17.4000	-29.268%	5	1,524	-85.690%
2025-11-04	24.7500	24.7500	24.6000	24.6000	-5.566%	2	1,526	-89.878%
2025-11-03	25.6500	26.0500	25.6000	26.0500	+2.157%	4	1,528	-90.441%
2025-10-31	25.5000	25.5000	25.5000	25.5000	+2.204%	2	1,528	-90.235%
2025-10-30	24.8100	24.9500	24.8100	24.9500	+12.387%	2	1,528	-90.020%
2025-10-29	22.0000	22.2000	21.6900	22.2000	-8.755%	4	1,529	-88.784%
2025-10-28	24.4500	24.4500	24.3300	24.3300	+2.442%	3	1,532	-89.766%
2025-10-27	23.7500	23.7500	23.7500	23.7500	+0.764%	1	1,531	-89.516%
2025-10-24	23.5700	23.5700	23.5700	23.5700	+6.893%	10	1,531	-89.436%
2025-10-23	23.9500	23.9500	22.0500	22.0500	-18.755%	5	1,528	-88.707%
2025-10-21	24.0200	27.6500	24.0200	27.1400	+18.775%	32	1,529	-90.825%
2025-10-20	22.8500	22.8500	22.8500	22.8500	+14.250%	1	1,551	-89.103%
2025-10-17	20.4500	20.5500	20.0000	20.0000	-4.443%	8	1,551	-87.550%
2025-10-16	24.1100	25.0200	20.9300	20.9300	+13.135%	144	1,546	-88.103%
2025-10-15	19.4300	19.4300	18.5000	18.5000	-14.352%	63	1,619	-86.541%
2025-10-14	21.0200	21.6000	20.0000	21.6000	+1.551%	7	1,679	-88.472%
2025-10-13	20.6700	21.3000	20.6000	21.2700	+9.526%	10	1,682	-88.293%
2025-10-10	21.0000	21.0000	19.4200	19.4200	-2.510%	4	1,685	-87.178%
2025-10-09	18.9500	20.4800	18.9500	19.9200	+9.752%	59	1,684	-87.500%
2025-10-08	18.0000	18.2000	17.9000	18.1500	+0.833%	44	1,671	-86.281%
2025-10-07	20.2300	20.2300	17.6000	18.0000	-10.090%	25	1,639	-86.167%
2025-10-06	16.1300	20.0200	16.0000	20.0200	+15.789%	35	1,639	-87.562%
2025-10-03	17.2500	17.7400	17.2100	17.2900	+6.728%	20	1,613	-85.599%
2025-10-02	16.1500	16.2000	16.1500	16.2000	+4.787%	7	1,609	-84.630%
2025-10-01	15.5700	17.3500	15.0700	15.4600	-1.716%	11	1,603	-83.894%
2025-09-30	16.3800	16.3800	15.6300	15.7300	-11.629%	48	1,602	-84.170%
2025-09-29	17.8000	18.0000	17.2100	17.8000	+4.094%	9	1,603	-86.011%
2025-09-26	16.6500	17.2500	16.6500	17.1000	+2.703%	5	1,602	-85.439%
2025-09-25	17.8000	17.8000	16.6500	16.6500	-6.461%	9	1,599	-85.045%
2025-09-24	18.5000	18.5000	17.7000	17.8000	+1.425%	6	1,598	-86.011%
2025-09-23	19.0300	19.0300	17.5500	17.5500	-6.150%	25	1,598	-85.812%
2025-09-22	17.3000	18.7000	16.5600	18.7000	+7.781%	32	1,614	-86.684%
2025-09-19	16.5600	17.3500	16.5600	17.3500	-2.856%	30	1,606	-85.648%
2025-09-18	17.1500	17.8600	17.0500	17.8600	+11.277%	13	1,589	-86.058%
2025-09-17	15.6300	16.0500	15.4500	16.0500	+8.227%	6	1,592	-84.486%
2025-09-16	15.0000	15.0000	14.5200	14.8300	-2.754%	16	1,590	-83.210%
2025-09-15	15.5000	15.8000	15.2500	15.2500	-4.088%	43	1,599	-83.672%
2025-09-12	16.1000	16.1000	15.9000	15.9000	-5.357%	3	1,557	-84.340%
2025-09-11	16.1300	16.9500	15.9000	16.8000	+8.039%	10	1,556	-85.179%
2025-09-10	19.1300	19.2500	15.5500	15.5500	-15.946%	36	1,550	-83.987%
2025-09-09	18.9000	18.9000	18.5000	18.5000	+3.064%	30	1,523	-86.541%
2025-09-08	18.5200	18.7000	17.9500	17.9500	-0.829%	49	1,493	-86.128%
2025-09-05	17.0000	18.1000	17.0000	18.1000	+14.557%	42	1,494	-86.243%
2025-09-04	13.5000	15.9900	13.5000	15.8000	-28.182%	290	1,452	-84.241%
2025-09-03	20.3000	22.0000	20.3000	22.0000	+8.911%	25	1,193	-88.682%
2025-09-02	19.7700	20.2000	19.4000	20.2000	-4.492%	19	1,187	-87.673%
2025-08-29	21.4200	21.4200	20.8600	21.1500	+0.618%	33	1,164	-88.227%
2025-08-28	21.3200	21.3700	21.0200	21.0200	+10.168%	42	1,164	-88.154%
2025-08-27	18.9800	19.0800	18.7500	19.0800	+8.102%	5	1,164	-86.950%
2025-08-26	17.2100	17.6500	17.2100	17.6500	-3.022%	4	1,165	-85.892%
2025-08-25	18.6000	18.6000	18.2000	18.2000	-4.211%	10	1,163	-86.319%
2025-08-22	19.2300	19.2300	18.9400	19.0000	-0.262%	6	1,163	-86.895%
2025-08-20	18.5500	19.0500	18.5500	19.0500	+3.196%	6	1,165	-86.929%
2025-08-19	18.4000	19.2700	18.3000	18.4600	+4.589%	4	1,163	-86.511%
2025-08-18	17.5600	17.6900	17.5600	17.6500	-3.657%	3	1,161	-85.892%
2025-08-15	16.6500	18.4900	16.6500	18.3200	+23.784%	24	1,160	-86.408%
2025-08-14	14.7900	15.0400	14.7900	14.8000	-4.823%	6	1,141	-83.176%
2025-08-13	13.7900	15.5500	13.7900	15.5500	+11.470%	18	1,138	-83.987%
2025-08-12	13.3500	14.3400	13.3500	13.9500	-4.583%	10	1,126	-82.151%
2025-08-11	16.3300	16.3300	14.6200	14.6200	-10.854%	40	1,125	-82.969%
2025-08-08	16.4000	16.4000	16.4000	16.4000	-0.606%	2	1,131	-84.817%
2025-08-07	17.4500	17.4500	16.5000	16.5000	-14.729%	4	1,131	-84.909%
2025-08-05	19.3500	19.3500	19.3500	19.3500	-4.444%	75	1,128	-87.132%
2025-08-04	20.6300	20.7300	20.2500	20.2500	0.000%	11	1,158	-87.704%
2025-08-01	21.7000	21.7000	20.0500	20.2500	-18.182%	180	1,149	-87.704%
2025-07-31	24.6500	24.7500	24.6500	24.7500	-3.696%	8	1,071	-89.939%
2025-07-30	26.1500	27.0500	25.7000	25.7000	-5.584%	9	1,063	-90.311%
2025-07-29	29.6500	29.6500	27.2200	27.2200	-2.786%	3	1,069	-90.852%
2025-07-28	28.0000	28.0000	28.0000	28.0000	+1.413%	1	1,069	-91.107%
2025-07-24	27.6100	27.6100	27.6100	27.6100	-1.744%	1	1,069	-90.982%
2025-07-23	27.7000	28.1000	27.7000	28.1000	+9.084%	3	1,069	-91.139%
2025-07-22	25.7500	25.9500	25.7500	25.7600	+2.425%	3	1,068	-90.334%
2025-07-17	24.0000	25.1500	23.6000	25.1500	+8.405%	14	1,067	-90.099%
2025-07-16	23.7000	23.7000	23.2000	23.2000	-4.132%	11	1,061	-89.267%
2025-07-15	25.5500	25.5500	24.2000	24.2000	-5.653%	7	1,051	-89.711%
2025-07-14	25.5000	25.7000	25.5000	25.6500	+2.477%	3	1,046	-90.292%
2025-07-11	25.9500	26.1000	25.0000	25.0300	-7.296%	6	1,046	-90.052%
2025-07-10	28.7000	28.7000	27.0000	27.0000	-11.330%	3	1,040	-90.778%
2025-07-09	31.6200	31.6200	30.4500	30.4500	-3.333%	26	1,039	-91.823%
2025-07-08	31.1700	33.3800	31.1700	31.5000	+4.478%	54	1,014	-92.095%
2025-07-07	31.8000	31.8000	29.8600	30.1500	+3.787%	305	981	-91.741%
2025-07-02	31.4400	31.4400	29.0000	29.0500	-10.615%	63	1,071	-91.429%
2025-07-01	31.4300	32.5000	31.4300	32.5000	+4.334%	2	1,042	-92.338%
2025-06-30	31.6500	31.7500	31.1500	31.1500	-1.735%	5	1,041	-92.006%
2025-06-27	31.3500	32.3500	31.3500	31.7000	+10.376%	13	1,039	-92.145%
2025-06-26	28.7200	28.7200	28.7200	28.7200	-12.439%	1	1,038	-91.330%
2025-06-25	32.8000	32.8000	32.8000	32.8000	+16.271%	1	1,038	-92.409%
2025-06-23	27.8000	28.2100	27.8000	28.2100	+3.866%	201	1,038	-91.173%
2025-06-13	28.1000	28.1000	27.1600	27.1600	-8.859%	30	1,109	-90.832%
2025-06-12	29.8000	29.8000	29.8000	29.8000	-3.871%	2	1,094	-91.644%
2025-06-11	31.0000	31.0000	31.0000	31.0000	-6.935%	5	1,096	-91.968%
2025-06-09	33.3100	33.3100	33.3100	33.3100	+15.459%	5	1,091	-92.525%
2025-06-04	29.0000	29.1900	28.7400	28.8500	-0.414%	145	1,114	-91.369%
2025-06-02	29.0000	29.2500	28.9700	28.9700	-2.785%	504	1,114	-91.405%
2025-05-29	29.1300	29.8000	29.1300	29.8000	-21.268%	11	621	-91.644%
2025-05-28	38.0600	38.0600	37.8500	37.8500	-1.175%	2	619	-93.421%
2025-05-27	38.5500	38.6500	38.3000	38.3000	-6.858%	6	617	-93.499%
2025-05-23	41.1200	41.1200	41.1200	41.1200	+0.293%	2	621	-93.945%
2025-05-21	41.0000	41.0000	41.0000	41.0000	-7.029%	1	621	-93.927%
2025-05-20	44.0000	44.6500	44.0000	44.1000	-2.970%	38	621	-94.354%
2025-05-19	45.4500	45.4500	45.4500	45.4500	-2.885%	2	607	-94.521%
2025-05-16	46.8000	46.8000	46.8000	46.8000	+1.739%	2	607	-94.679%
2025-05-15	46.6500	46.6500	46.0000	46.0000	-7.071%	34	606	-94.587%
2025-05-14	48.5000	49.5000	48.5000	49.5000	+20.732%	200	613	-94.970%
2025-05-08	41.0000	41.0000	41.0000	41.0000	+2.500%	1	434	-93.927%
2025-05-07	38.5500	40.0000	38.5500	40.0000	+6.667%	4	434	-93.775%
2025-05-06	37.0000	37.7000	36.7600	37.5000	-2.089%	7	436	-93.360%
2025-05-05	38.5500	39.1900	37.9000	38.3000	-0.416%	20	438	-93.499%
2025-05-02	38.6500	38.7000	37.4500	38.4600	+15.565%	28	450	-93.526%
2025-04-28	34.2000	34.2000	33.2800	33.2800	-9.220%	2	451	-92.518%
2025-04-25	36.6600	36.6600	36.6600	36.6600	+7.665%	20	450	-93.208%
2025-04-24	32.5000	34.0500	32.5000	34.0500	+59.485%	12	440	-92.687%
2025-04-21	23.5500	23.5500	21.3000	21.3500	-29.117%	21	437	-88.337%
2025-04-15	30.1200	30.1200	30.1200	30.1200	+2.240%	5	439	-91.733%
2025-04-14	32.3400	32.3400	29.4600	29.4600	-4.351%	2	439	-91.548%
2025-04-10	30.8000	31.5000	30.2000	30.8000	+11.031%	22	440	-91.916%
2025-04-09	27.7400	27.7400	27.7400	27.7400	+8.784%	1	428	-91.024%
2025-04-07	25.5000	25.5000	25.5000	25.5000	-10.085%	11	422	-90.235%
2025-04-04	30.2100	30.2100	27.9500	28.3600	-16.711%	18	422	-91.220%
2025-04-03	33.3000	34.0500	32.8200	34.0500	-15.509%	42	425	-92.687%
2025-04-02	38.8400	40.3000	38.8400	40.3000	+4.134%	12	390	-93.821%
2025-04-01	38.7000	38.7000	38.7000	38.7000	+3.614%	1	401	-93.566%
2025-03-31	34.4300	37.3500	33.9000	37.3500	-3.910%	74	401	-93.333%
2025-03-28	39.3600	39.3600	38.6900	38.8700	-12.691%	24	375	-93.594%
2025-03-26	44.5200	44.5200	44.5200	44.5200	-7.921%	1	374	-94.407%
2025-03-25	47.9900	48.3500	47.9900	48.3500	+5.269%	4	374	-94.850%
2025-03-24	46.0900	46.1700	45.9300	45.9300	+3.914%	4	376	-94.579%
2025-03-18	44.2000	44.2000	44.2000	44.2000	-1.669%	8	378	-94.367%
2025-03-17	44.9500	44.9500	44.9500	44.9500	+0.335%	1	386	-94.461%
2025-03-14	44.5600	44.8000	44.4900	44.8000	+8.870%	24	386	-94.442%
2025-03-13	41.1500	41.1500	41.1500	41.1500	-16.174%	1	395	-93.949%
2025-03-12	49.0500	49.0900	48.9000	49.0900	+9.600%	32	395	-94.928%
2025-03-11	45.6100	45.6100	44.7900	44.7900	+4.674%	2	379	-94.441%
2025-03-10	43.0000	43.0000	42.7900	42.7900	-9.916%	2	378	-94.181%
2025-03-07	46.0000	47.5000	45.6500	47.5000	-0.021%	8	377	-94.758%
2025-03-04	51.3800	51.3800	47.5100	47.5100	-8.722%	9	375	-94.759%
2025-03-03	55.3000	55.3000	51.7500	52.0500	-4.688%	35	373	-95.216%
2025-02-28	55.4300	55.4300	54.6100	54.6100	-7.441%	4	369	-95.440%
2025-02-27	53.0000	59.0000	53.0000	59.0000	-7.798%	9	369	-95.780%
2025-02-26	66.6900	66.6900	63.9900	63.9900	+3.964%	12	368	-96.109%
2025-02-25	61.5500	61.5500	61.5500	61.5500	-5.235%	1	358	-95.955%
2025-02-24	64.9500	64.9500	64.9500	64.9500	-0.077%	5	358	-96.166%
2025-02-21	70.0000	70.0000	65.0000	65.0000	-11.020%	32	363	-96.169%
2025-02-20	73.3100	73.3100	73.0500	73.0500	-2.600%	2	359	-96.591%
2025-02-19	78.0800	78.0800	74.6900	75.0000	-4.762%	251	358	-96.680%
2025-02-18	77.1000	78.9500	76.3000	78.7500	+2.539%	34	197	-96.838%
2025-02-14	76.1400	77.6700	75.9600	76.8000	-3.518%	142	150	-96.758%
2025-02-13	76.0000	79.6000	76.0000	79.6000	+8.996%	20	150	-96.872%
2025-02-12	71.0000	73.0300	71.0000	73.0300	-2.627%	3	132	-96.590%
2025-02-11	73.7300	75.0000	72.8500	75.0000	-2.597%	6	131	-96.680%
2025-02-10	78.9500	79.0900	77.0000	77.0000	+2.339%	3	131	-96.766%
2025-02-07	78.4000	78.4000	74.8700	75.2400	-5.926%	6	129	-96.691%
2025-02-06	82.0000	82.0000	79.8000	79.9800	-12.733%	47	127	-96.887%
2025-01-31	91.6500	91.6500	91.6500	91.6500	+3.501%	4	84	-97.283%
2025-01-30	87.8500	88.5500	87.8500	88.5500	-7.760%	4	86	-97.188%
2025-01-29	96.0000	96.0000	96.0000	96.0000	-5.781%	16	86	-97.406%
2025-01-28	105.0000	105.0000	101.8900	101.8900	+21.587%	2	87	-97.556%
2025-01-27	83.8000	83.8000	83.8000	83.8000	+3.457%	1	87	-97.029%
2025-01-24	81.1500	81.1500	81.0000	81.0000	-0.613%	6	88	-96.926%
2025-01-23	81.5000	81.5000	81.5000	81.5000	+4.487%	1	85	-96.945%
2025-01-22	77.7100	78.0000	77.7100	78.0000	+4.000%	2	86	-96.808%
2025-01-21	75.5000	75.5000	72.9000	75.0000	-3.599%	26	84	-96.680%
2025-01-17	77.8000	77.8000	77.8000	77.8000	+8.056%	4	56	-96.799%
2025-01-16	71.6500	73.0000	71.6500	72.0000	-0.990%	7	56	-96.542%
2025-01-15	72.7200	72.7200	72.7200	72.7200	+0.944%	2	54	-96.576%
2025-01-13	70.0000	72.0400	70.0000	72.0400	-1.585%	4	52	-96.544%
2025-01-10	77.7000	77.7000	73.2000	73.2000	-3.849%	6	48	-96.598%
2025-01-07	78.6800	79.0000	76.1300	76.1300	-3.876%	14	46	-96.729%
2025-01-06	79.2000	79.2000	79.2000	79.2000	-1.000%	1	43	-96.856%
2025-01-02	82.9800	82.9800	80.0000	80.0000	-5.916%	13	43	-96.888%
2024-12-31	84.7400	85.0300	84.7400	85.0300	+0.248%	2	44	-97.072%
2024-12-30	84.8200	84.8200	84.8200	84.8200	-2.506%	2	44	-97.064%
2024-12-27	89.3700	89.3700	87.0000	87.0000	-5.844%	6	44	-97.138%
2024-12-23	92.3500	92.4000	92.3300	92.4000	-5.473%	4	44	-97.305%
2024-12-18	97.7500	97.7500	97.7500	97.7500	+1.086%	2	43	-97.453%
2024-12-17	96.7000	96.7000	96.7000	96.7000	-2.716%	4	43	-97.425%
2024-12-13	99.4000	99.4000	99.4000	99.4000	-1.124%	2	44	-97.495%
2024-12-11	100.5300	100.5300	100.5300	100.5300	+3.108%	1	44	-97.523%
2024-12-10	97.5000	97.5000	97.5000	97.5000	-0.225%	2	43	-97.446%
2024-12-09	97.7200	97.7200	97.7200	97.7200	-4.290%	1	43	-97.452%