Dark

CRM20270115C550
CRM Jan 15 2027 550.00 Call (CRM270115C00550000)
option OPRA

EOD

Sep 29, 2026

0.0700+40.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0700	0.0500	0.0700	+40.000%	5	5,420	0.000%
2026-09-28	0.0500	0.1300	0.0300	0.0500	+400.000%	75	5,419	+40.000%
2026-09-25	0.0500	0.1000	0.0100	0.0100	-80.000%	1,816	5,357	+600.000%
2026-09-22	0.0600	0.1200	0.0400	0.0500	+66.667%	42	5,159	+40.000%
2026-09-21	0.0700	0.0900	0.0300	0.0300	-50.000%	148	5,150	+133.333%
2026-09-18	0.0600	0.0700	0.0300	0.0600	-14.286%	34	5,045	+16.667%
2026-09-17	0.0600	0.1500	0.0500	0.0700	-30.000%	34	5,037	0.000%
2026-09-16	0.0700	0.1500	0.0500	0.1000	-23.077%	8	5,043	-30.000%
2026-09-15	0.1500	0.1500	0.0600	0.1300	-27.778%	38	5,044	-46.154%
2026-09-14	0.1400	0.1800	0.1400	0.1800	+20.000%	5	5,072	-61.111%
2026-09-11	0.1000	0.1500	0.0200	0.1500	0.000%	17	5,075	-53.333%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+25.000%	1	5,064	-53.333%
2026-09-09	0.1800	0.1800	0.0900	0.1200	-20.000%	5	5,063	-41.667%
2026-09-08	0.2000	0.2000	0.1500	0.1500	-16.667%	87	5,063	-53.333%
2026-09-04	0.0500	0.1800	0.0500	0.1800	-25.000%	102	5,150	-61.111%
2026-09-03	0.1300	0.3000	0.1300	0.2400	+20.000%	716	5,150	-70.833%
2026-09-02	0.1900	0.3300	0.1600	0.2000	+11.111%	24	5,850	-65.000%
2026-09-01	0.3400	0.3400	0.1800	0.1800	-53.846%	4	5,847	-61.111%
2026-08-31	0.1600	0.3900	0.1600	0.3900	+34.483%	24	5,847	-82.051%
2026-08-28	0.2800	0.4000	0.2500	0.2900	+3.571%	379	5,845	-75.862%
2026-08-27	0.1000	0.2800	0.1000	0.2800	+250.000%	2,674	6,047	-75.000%
2026-08-26	0.0600	0.0800	0.0600	0.0800	+166.667%	26	7,274	-12.500%
2026-08-25	0.0800	0.0800	0.0300	0.0300	-50.000%	1,011	7,262	+133.333%
2026-08-24	0.0900	0.0900	0.0500	0.0600	-25.000%	33	6,263	+16.667%
2026-08-21	0.0800	0.0800	0.0600	0.0800	0.000%	104	6,278	-12.500%
2026-08-19	0.0800	0.0800	0.0500	0.0800	+33.333%	8	6,369	-12.500%
2026-08-18	0.0500	0.0600	0.0200	0.0600	+100.000%	10	6,372	+16.667%
2026-08-17	0.0500	0.0600	0.0300	0.0300	-82.353%	35	6,378	+133.333%
2026-08-14	0.0900	0.1700	0.0500	0.1700	+88.889%	63	6,348	-58.824%
2026-08-13	0.0900	0.0900	0.0800	0.0900	-10.000%	65	6,287	-22.222%
2026-08-07	0.0800	0.1000	0.0800	0.1000	0.000%	86	6,238	-30.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-9.091%	10	6,152	-30.000%
2026-08-05	0.1300	0.1300	0.1100	0.1100	-8.333%	162	6,142	-36.364%
2026-08-04	0.1000	0.1200	0.0900	0.1200	-14.286%	129	6,000	-41.667%
2026-08-03	0.1000	0.1400	0.1000	0.1400	+40.000%	2	5,871	-50.000%
2026-07-31	0.0900	0.1000	0.0900	0.1000	0.000%	6	5,871	-30.000%
2026-07-30	0.0700	0.1000	0.0600	0.1000	-9.091%	50	5,870	-30.000%
2026-07-29	0.1400	0.1400	0.1000	0.1100	+10.000%	62	5,911	-36.364%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	3	5,854	-30.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-25.000%	10	5,853	-22.222%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+33.333%	5	5,861	-41.667%
2026-07-20	0.1000	0.1400	0.0900	0.0900	0.000%	3	5,856	-22.222%
2026-07-17	0.1200	0.1200	0.0800	0.0900	-35.714%	21	5,857	-22.222%
2026-07-16	0.1000	0.1500	0.0700	0.1400	+75.000%	65	5,856	-50.000%
2026-07-15	0.1500	0.1500	0.0800	0.0800	-33.333%	12	5,909	-12.500%
2026-07-14	0.1000	0.1200	0.1000	0.1200	+9.091%	5	5,919	-41.667%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+22.222%	1	5,922	-36.364%
2026-07-09	0.0600	0.1300	0.0600	0.0900	+80.000%	94	5,921	-22.222%
2026-07-08	0.0900	0.1000	0.0500	0.0500	-50.000%	9	5,859	+40.000%
2026-07-07	0.1400	0.1500	0.1000	0.1000	-33.333%	62	5,857	-30.000%
2026-07-06	0.1300	0.1500	0.1000	0.1500	+25.000%	1,012	5,839	-53.333%
2026-07-02	0.1200	0.1400	0.1000	0.1200	-25.000%	16	5,786	-41.667%
2026-07-01	0.1400	0.1600	0.1000	0.1600	+33.333%	136	5,786	-56.250%
2026-06-30	0.1500	0.1500	0.1000	0.1200	+20.000%	29	5,849	-41.667%
2026-06-29	0.1500	0.1500	0.0800	0.1000	-44.444%	765	5,826	-30.000%
2026-06-26	0.1300	0.1800	0.1300	0.1800	+20.000%	206	5,500	-61.111%
2026-06-25	0.1400	0.1500	0.1000	0.1500	0.000%	185	5,409	-53.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	34	5,411	-53.333%
2026-06-23	0.1600	0.2000	0.1500	0.2000	-9.091%	19	5,411	-65.000%
2026-06-22	0.2900	0.2900	0.1600	0.2200	-24.138%	226	5,411	-68.182%
2026-06-18	0.1800	0.2900	0.1800	0.2900	+45.000%	8	5,337	-75.862%
2026-06-17	0.2000	0.2600	0.1800	0.2000	-13.043%	44	5,337	-65.000%
2026-06-16	0.3000	0.3000	0.2000	0.2300	-25.806%	27	5,337	-69.565%
2026-06-15	0.3100	0.3100	0.2000	0.3100	+6.897%	425	5,336	-77.419%
2026-06-12	0.4000	0.4000	0.2900	0.2900	-3.333%	14	5,415	-75.862%
2026-06-11	0.2800	0.3500	0.2000	0.3000	+20.000%	318	5,405	-76.667%
2026-06-10	0.3000	0.3500	0.2500	0.2500	-50.980%	90	5,429	-72.000%
2026-06-09	0.4400	0.5100	0.3100	0.5100	+27.500%	209	5,420	-86.275%
2026-06-08	0.6000	0.6000	0.4000	0.4000	-38.462%	2	5,373	-82.500%
2026-06-05	0.6700	0.6700	0.5500	0.6500	0.000%	21	5,374	-89.231%
2026-06-04	0.6300	0.6500	0.5900	0.6500	+8.333%	33	5,381	-89.231%
2026-06-03	0.7000	0.7600	0.6000	0.6000	-24.051%	69	5,369	-88.333%
2026-06-02	0.8900	0.9900	0.6500	0.7900	-15.957%	589	5,398	-91.139%
2026-06-01	0.3900	0.9900	0.3900	0.9400	+213.333%	1,546	5,611	-92.553%
2026-05-29	0.2800	0.3800	0.2100	0.3000	+30.435%	476	5,075	-76.667%
2026-05-28	0.2600	0.3100	0.2000	0.2300	-17.857%	194	4,938	-69.565%
2026-05-27	0.2600	0.3100	0.2100	0.2800	+12.000%	14	4,921	-75.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-16.667%	9	4,919	-72.000%
2026-05-22	0.2600	0.3000	0.1900	0.3000	+15.385%	498	5,397	-76.667%
2026-05-21	0.3000	0.3000	0.2500	0.2600	-10.345%	45	5,440	-73.077%
2026-05-20	0.2800	0.3000	0.2100	0.2900	+3.571%	152	5,440	-75.862%
2026-05-19	0.3000	0.3200	0.2500	0.2800	+12.000%	207	5,804	-75.000%
2026-05-18	0.2400	0.3000	0.2100	0.2500	0.000%	290	5,804	-72.000%
2026-05-15	0.3000	0.3000	0.2000	0.2500	+13.636%	121	5,804	-72.000%
2026-05-14	0.3100	0.3100	0.2000	0.2200	+4.762%	200	5,781	-68.182%
2026-05-12	0.2000	0.2200	0.2000	0.2100	0.000%	34	5,780	-66.667%
2026-05-11	0.2200	0.2200	0.2100	0.2100	+16.667%	77	5,780	-66.667%
2026-05-08	0.1800	0.1800	0.1800	0.1800	-25.000%	38	5,785	-61.111%
2026-05-07	0.2000	0.2600	0.2000	0.2400	+20.000%	136	5,801	-70.833%
2026-05-06	0.2100	0.2100	0.1800	0.2000	-13.043%	42	5,819	-65.000%
2026-05-05	0.2300	0.2600	0.1800	0.2300	+15.000%	127	5,826	-69.565%
2026-05-04	0.2300	0.2300	0.1700	0.2000	+11.111%	34	5,953	-65.000%
2026-05-01	0.1900	0.1900	0.1800	0.1800	0.000%	16	5,912	-61.111%
2026-04-30	0.2000	0.2000	0.1800	0.1800	+5.882%	16	5,912	-61.111%
2026-04-29	0.1500	0.1800	0.1500	0.1700	+13.333%	124	5,910	-58.824%
2026-04-28	0.2000	0.2000	0.1500	0.1500	-6.250%	342	6,005	-53.333%
2026-04-27	0.1700	0.1800	0.1400	0.1600	+23.077%	162	5,675	-56.250%
2026-04-23	0.1500	0.2000	0.1300	0.1300	-31.579%	147	5,818	-46.154%
2026-04-22	0.1300	0.1900	0.1000	0.1900	+90.000%	99	5,706	-63.158%
2026-04-21	0.1700	0.1700	0.1000	0.1000	-33.333%	116	5,651	-30.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-11.765%	140	5,651	-53.333%
2026-04-17	0.1300	0.1700	0.1300	0.1700	+54.545%	5	5,651	-58.824%
2026-04-16	0.1500	0.1500	0.1000	0.1100	-45.000%	75	5,652	-36.364%
2026-04-15	0.1500	0.2000	0.1500	0.2000	+122.222%	370	5,702	-65.000%
2026-04-14	0.0900	0.0900	0.0800	0.0900	+12.500%	73	5,333	-22.222%
2026-04-13	0.0700	0.1200	0.0700	0.0800	-20.000%	38	5,338	-12.500%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-16.667%	1	5,303	-30.000%
2026-04-09	0.1200	0.1300	0.0900	0.1200	+20.000%	9	5,302	-41.667%
2026-04-06	0.1100	0.1100	0.1000	0.1000	+66.667%	3	5,293	-30.000%
2026-04-02	0.0900	0.0900	0.0600	0.0600	-40.000%	7	5,291	+16.667%
2026-04-01	0.1100	0.1100	0.1000	0.1000	+11.111%	3	5,291	-30.000%
2026-03-31	0.2900	0.2900	0.0800	0.0900	+80.000%	10	5,289	-22.222%
2026-03-30	0.0500	0.0500	0.0500	0.0500	-66.667%	22	5,295	+40.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,275	-53.333%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-37.500%	2	5,274	-30.000%
2026-03-25	0.1200	0.1700	0.1200	0.1600	+23.077%	109	5,274	-56.250%
2026-03-23	0.1300	0.1600	0.1000	0.1300	-31.579%	7	5,174	-46.154%
2026-03-20	0.1500	0.1900	0.1500	0.1900	+46.154%	3	5,170	-63.158%
2026-03-19	0.1300	0.1300	0.1300	0.1300	+18.182%	5	5,169	-46.154%
2026-03-18	0.1700	0.1700	0.1100	0.1100	-21.429%	54	5,169	-36.364%
2026-03-17	0.1400	0.1400	0.1400	0.1400	0.000%	7	5,155	-50.000%
2026-03-16	0.2200	0.2200	0.1300	0.1400	-30.000%	41	5,153	-50.000%
2026-03-13	0.3300	0.3300	0.1700	0.2000	-4.762%	11	5,145	-65.000%
2026-03-12	0.2400	0.2400	0.2000	0.2100	-12.500%	46	5,140	-66.667%
2026-03-11	0.3000	0.3000	0.2400	0.2400	-33.333%	232	5,127	-70.833%
2026-03-10	0.4100	0.4100	0.3600	0.3600	-20.000%	7	4,927	-80.556%
2026-03-09	0.3600	0.5400	0.3600	0.4500	+32.353%	9	4,925	-84.444%
2026-03-06	0.3400	0.3400	0.3400	0.3400	0.000%	1	4,927	-79.412%
2026-03-05	0.3400	0.4500	0.3300	0.3400	+3.030%	21	4,926	-79.412%
2026-03-04	0.3400	0.3400	0.3300	0.3300	0.000%	2	4,913	-78.788%
2026-03-03	0.4000	0.4000	0.3200	0.3300	-17.500%	89	4,911	-78.788%
2026-03-02	0.3900	0.4000	0.3900	0.4000	+5.263%	5	4,892	-82.500%
2026-02-27	0.3900	0.4000	0.3400	0.3800	+11.765%	12	4,892	-81.579%
2026-02-26	0.4600	0.5000	0.3400	0.3400	-15.000%	44	4,882	-79.412%
2026-02-25	0.4500	0.5000	0.4000	0.4000	0.000%	84	4,832	-82.500%
2026-02-24	0.3800	0.5400	0.3600	0.4000	+17.647%	54	4,832	-82.500%
2026-02-23	0.4400	0.5800	0.3000	0.3400	-12.821%	85	4,821	-79.412%
2026-02-20	0.4600	0.4600	0.3900	0.3900	-18.750%	19	4,814	-82.051%
2026-02-19	0.4800	0.4800	0.4800	0.4800	+14.286%	1	4,795	-85.417%
2026-02-18	0.3800	0.4200	0.3800	0.4200	-4.545%	9	4,795	-83.333%
2026-02-17	0.4500	0.4500	0.4400	0.4400	-13.725%	5	4,800	-84.091%
2026-02-13	0.5100	0.5100	0.5100	0.5100	+50.000%	6	4,797	-86.275%
2026-02-12	0.4500	0.4500	0.3400	0.3400	-29.167%	23	4,797	-79.412%
2026-02-11	0.3900	0.5300	0.3900	0.4800	0.000%	30	4,780	-85.417%
2026-02-10	0.5200	0.5200	0.4800	0.4800	+9.091%	63	4,761	-85.417%
2026-02-09	0.5000	0.5000	0.4400	0.4400	-6.383%	35	4,718	-84.091%
2026-02-06	0.5000	0.5800	0.3500	0.4700	-38.158%	143	4,721	-85.106%
2026-02-05	0.5000	0.7600	0.4500	0.7600	+28.814%	79	4,608	-90.789%
2026-02-04	0.6000	0.9400	0.4500	0.5900	-7.813%	109	4,592	-88.136%
2026-02-03	0.6500	0.6500	0.5500	0.6400	-1.538%	11	4,650	-89.063%
2026-02-02	0.7000	0.7000	0.6500	0.6500	-4.412%	38	4,642	-89.231%
2026-01-30	0.7100	0.7100	0.6800	0.6800	-1.449%	2	4,658	-89.706%
2026-01-29	0.6700	0.7700	0.5600	0.6900	-37.273%	124	4,658	-89.855%
2026-01-28	1.1000	1.1000	1.1000	1.1000	+22.222%	1	4,675	-93.636%
2026-01-27	1.0200	1.4100	0.9000	0.9000	-10.000%	29	4,675	-92.222%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+17.647%	10	4,674	-93.000%
2026-01-23	0.9500	0.9500	0.8500	0.8500	-8.602%	22	4,664	-91.765%
2026-01-22	0.8500	0.9300	0.8100	0.9300	+9.412%	69	4,644	-92.473%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-3.409%	1	4,701	-91.765%
2026-01-20	0.9300	0.9300	0.8800	0.8800	-8.333%	11	4,700	-92.045%
2026-01-16	1.0000	1.2400	0.9600	0.9600	-20.000%	49	4,738	-92.708%
2026-01-15	1.2000	1.2000	1.2000	1.2000	0.000%	10	4,738	-94.167%
2026-01-14	1.2000	1.2000	1.2000	1.2000	+11.111%	1	4,728	-94.167%
2026-01-13	1.0800	1.0800	1.0800	1.0800	-22.857%	7	4,728	-93.519%
2026-01-12	1.3000	1.4500	1.3000	1.4000	-4.110%	8	4,728	-95.000%
2026-01-09	1.4000	1.4600	1.4000	1.4600	-2.667%	2	4,727	-95.205%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,727	-95.333%
2026-01-06	1.5700	1.5700	1.5500	1.5500	+10.714%	56	4,727	-95.484%
2026-01-05	1.5500	1.5500	1.4000	1.4000	-6.667%	9	4,713	-95.000%
2026-01-02	1.4500	1.7000	1.4500	1.5000	-3.226%	12	4,713	-95.333%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-6.627%	5	4,715	-95.484%
2025-12-30	1.6800	1.7700	1.6400	1.6600	+0.606%	92	4,715	-95.783%
2025-12-29	1.7300	1.7500	1.6500	1.6500	-1.786%	63	4,715	-95.758%
2025-12-26	1.6800	1.6800	1.6800	1.6800	-6.667%	5	4,675	-95.833%
2025-12-24	1.7100	1.8100	1.7000	1.8000	+2.857%	47	4,666	-96.111%
2025-12-23	1.6500	1.9100	1.6500	1.7500	-4.372%	20	4,666	-96.000%
2025-12-22	1.7100	1.9300	1.7100	1.8300	-8.500%	11	4,653	-96.175%
2025-12-17	1.9700	2.0200	1.9700	2.0000	+6.383%	5	4,650	-96.500%
2025-12-16	1.6700	1.8800	1.6700	1.8800	-2.591%	9	4,650	-96.277%
2025-12-12	1.9300	1.9300	1.9300	1.9300	-12.273%	1	4,650	-96.373%
2025-12-10	2.3500	2.3500	2.1500	2.2000	-3.084%	14	4,650	-96.818%
2025-12-09	2.1900	2.3200	2.1900	2.2700	-2.575%	26	4,665	-96.916%
2025-12-08	2.3300	2.3300	2.3300	2.3300	-1.688%	1	4,655	-96.996%
2025-12-05	2.3000	2.5700	2.2500	2.3700	+24.737%	135	4,654	-97.046%
2025-12-04	1.7700	1.9000	1.7700	1.9000	-12.037%	27	4,697	-96.316%
2025-12-03	1.9400	2.1600	1.8000	2.1600	+11.917%	40	4,692	-96.759%
2025-12-02	2.0600	2.0600	1.9300	1.9300	+13.529%	51	4,678	-96.373%
2025-12-01	1.6300	1.7000	1.6300	1.7000	-1.734%	11	4,652	-95.882%
2025-11-26	1.8000	1.8000	1.7000	1.7300	-9.896%	20	4,632	-95.954%
2025-11-25	1.8400	1.9200	1.8400	1.9200	+7.865%	29	4,632	-96.354%
2025-11-24	1.9100	1.9100	1.6300	1.7800	-1.111%	638	4,626	-96.067%
2025-11-21	1.7400	1.9700	1.7400	1.8000	-13.462%	827	4,683	-96.111%
2025-11-20	2.3600	2.4000	2.0100	2.0800	-5.455%	46	5,465	-96.635%
2025-11-19	2.2500	2.3100	2.1100	2.2000	-6.780%	57	5,463	-96.818%
2025-11-18	2.2400	2.3600	2.0300	2.3600	+6.306%	118	5,457	-97.034%
2025-11-17	2.2500	2.4700	2.2200	2.2200	-1.333%	14	5,461	-96.847%
2025-11-14	2.2000	2.3400	2.2000	2.2500	-9.639%	32	5,466	-96.889%
2025-11-13	2.5300	2.5300	2.3000	2.4900	-2.353%	7	5,478	-97.189%
2025-11-11	2.5000	2.7200	2.4600	2.5500	+8.974%	33	5,475	-97.255%
2025-11-10	2.2100	2.4000	2.1600	2.3400	0.000%	11	5,444	-97.009%
2025-11-07	2.3000	2.4900	2.2200	2.3400	-2.500%	27	5,451	-97.009%
2025-11-06	2.6500	2.6500	2.1800	2.4000	-14.286%	806	5,444	-97.083%
2025-11-05	2.9100	3.0100	2.8000	2.8000	-8.197%	34	5,422	-97.500%
2025-11-04	3.0000	3.2400	2.9000	3.0500	-6.154%	20	5,410	-97.705%
2025-11-03	3.3500	3.3500	3.0000	3.2500	+3.175%	46	5,413	-97.846%
2025-10-31	2.9400	3.1500	2.9400	3.1500	+3.279%	2	5,413	-97.778%
2025-10-30	2.7800	3.2000	2.7800	3.0500	+8.156%	21	5,414	-97.705%
2025-10-29	2.7100	2.9600	2.6200	2.8200	+4.059%	351	5,419	-97.518%
2025-10-28	2.8600	2.9000	2.7000	2.7100	-3.214%	170	5,604	-97.417%
2025-10-27	2.8000	2.9000	2.7600	2.8000	+2.564%	144	5,893	-97.500%
2025-10-24	2.7400	2.7400	2.7300	2.7300	+1.111%	11	5,893	-97.436%
2025-10-23	2.7500	2.7500	2.7000	2.7000	-6.897%	97	5,892	-97.407%
2025-10-22	3.0000	3.0100	2.7300	2.9000	-9.375%	274	5,892	-97.586%
2025-10-21	3.1000	3.3900	2.9700	3.2000	+14.286%	499	5,780	-97.813%
2025-10-20	2.6300	2.9000	2.6300	2.8000	+3.704%	93	6,176	-97.500%
2025-10-17	2.8600	3.0000	2.6000	2.7000	-3.571%	11	6,123	-97.407%
2025-10-16	3.4000	3.5000	2.7200	2.8000	+6.870%	407	6,117	-97.500%
2025-10-15	2.6200	2.6200	2.6200	2.6200	+1.946%	2	5,969	-97.328%
2025-10-14	2.5000	2.7400	2.4500	2.5700	+4.472%	163	5,969	-97.276%
2025-10-13	2.3700	2.4700	2.3700	2.4600	+9.333%	13	5,992	-97.154%
2025-10-10	2.2000	2.2500	2.2000	2.2500	-1.316%	6	5,984	-96.889%
2025-10-09	2.0000	2.3600	2.0000	2.2800	+13.433%	55	5,990	-96.930%
2025-10-08	3.5000	3.5000	1.8700	2.0100	+1.515%	101	5,947	-96.517%
2025-10-07	1.9500	2.0500	1.9400	1.9800	-4.808%	80	5,920	-96.465%
2025-10-06	1.7500	2.3500	1.7300	2.0800	+18.857%	82	5,920	-96.635%
2025-10-03	1.7400	1.9800	1.7400	1.7500	-7.407%	11	5,877	-96.000%
2025-10-02	1.8900	1.8900	1.8900	1.8900	+18.125%	4	5,876	-96.296%
2025-10-01	1.8000	1.8000	1.5900	1.6000	0.000%	44	5,872	-95.625%
2025-09-30	1.7500	1.7500	1.5500	1.6000	-8.571%	11	5,872	-95.625%
2025-09-29	1.6700	1.7500	1.6700	1.7500	+4.790%	41	5,874	-96.000%
2025-09-26	1.6500	1.7700	1.6500	1.6700	+7.742%	27	5,874	-95.808%
2025-09-25	1.6400	2.2000	1.4600	1.5500	-8.824%	12	5,899	-95.484%
2025-09-24	1.7100	1.7300	1.6000	1.7000	+2.410%	2,310	5,891	-95.882%
2025-09-23	1.7000	1.8800	1.6600	1.6600	-6.742%	14	5,889	-95.783%
2025-09-22	1.5700	1.7800	1.5700	1.7800	+14.103%	9	5,877	-96.067%
2025-09-19	1.7900	1.7900	1.5600	1.5600	-1.266%	5	5,874	-95.513%
2025-09-18	1.5800	1.7700	1.5400	1.5800	0.000%	11	5,875	-95.570%
2025-09-17	1.5700	1.5800	1.5700	1.5800	+17.037%	3	5,868	-95.570%
2025-09-16	1.4000	1.4000	1.3100	1.3500	-3.571%	49	5,867	-94.815%
2025-09-15	1.4500	1.4500	1.4000	1.4000	+6.870%	11	5,852	-95.000%
2025-09-12	1.5000	1.5000	1.3100	1.3100	-7.746%	19	5,842	-94.656%
2025-09-11	1.6200	1.6200	1.3600	1.4200	+5.185%	34	5,839	-95.070%
2025-09-10	1.4200	1.4500	1.3500	1.3500	-16.667%	4	5,824	-94.815%
2025-09-09	1.6200	1.6200	1.6200	1.6200	+14.894%	10	5,823	-95.679%
2025-09-08	1.4100	1.4100	1.4100	1.4100	-9.032%	5	5,813	-95.035%
2025-09-05	1.5000	1.6900	1.3500	1.5500	+15.672%	61	5,818	-95.484%
2025-09-04	2.0100	2.0100	1.1200	1.3400	-30.208%	560	5,803	-94.776%
2025-09-03	1.8000	2.3400	1.8000	1.9200	+1.587%	2,395	5,745	-96.354%
2025-09-02	5.0000	5.0000	1.7600	1.8900	+5.587%	358	6,439	-96.296%
2025-08-27	1.8500	1.8500	1.6700	1.7900	+11.875%	4	6,086	-96.089%
2025-08-26	1.7300	1.7300	1.6000	1.6000	-6.433%	160	6,086	-95.625%
2025-08-25	1.7100	1.7100	1.7000	1.7100	-3.390%	6	6,055	-95.906%
2025-08-22	1.7700	1.7700	1.7700	1.7700	-3.279%	1	6,060	-96.045%
2025-08-20	1.8900	1.8900	1.8300	1.8300	+0.549%	78	6,061	-96.175%
2025-08-19	1.8200	1.8200	1.8200	1.8200	+3.409%	20	5,985	-96.154%
2025-08-18	1.8400	1.8400	1.7100	1.7600	-15.385%	221	5,985	-96.023%
2025-08-15	1.7000	2.0800	1.6600	2.0800	+36.842%	7	6,097	-96.635%
2025-08-14	1.5700	1.5700	1.5200	1.5200	-3.185%	2	6,095	-95.395%
2025-08-13	1.3900	1.5700	1.3900	1.5700	-6.548%	68	6,096	-95.541%
2025-08-12	1.4100	1.6800	1.3800	1.6800	+19.149%	22	6,091	-95.833%
2025-08-11	1.6500	1.6500	1.4100	1.4100	-2.083%	25	6,088	-95.035%
2025-08-08	1.7500	1.7500	1.3200	1.4400	-0.690%	742	6,080	-95.139%
2025-08-07	1.7000	1.7000	1.4500	1.4500	-12.651%	42	6,095	-95.172%
2025-08-06	1.7200	1.7500	1.6600	1.6600	-6.742%	17	6,084	-95.783%
2025-08-05	1.8000	2.2700	1.7000	1.7800	-2.732%	495	6,083	-96.067%
2025-08-04	2.0800	2.0800	1.8200	1.8300	+1.667%	130	6,174	-96.175%
2025-08-01	2.0100	2.0100	1.8000	1.8000	-19.643%	18	6,177	-96.111%
2025-07-31	2.2200	2.2400	2.2200	2.2400	-10.400%	11	6,171	-96.875%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-5.660%	1	6,160	-97.200%
2025-07-29	2.6500	2.6500	2.6500	2.6500	+6.000%	4	6,159	-97.358%
2025-07-28	2.5000	2.5000	2.5000	2.5000	-2.724%	1	6,162	-97.200%
2025-07-24	2.5700	2.5700	2.5700	2.5700	+4.049%	5	6,163	-97.276%
2025-07-23	2.4700	2.4700	2.4700	2.4700	+4.219%	4	6,158	-97.166%
2025-07-22	2.4600	2.4600	2.3700	2.3700	-2.469%	2	6,154	-97.046%
2025-07-21	2.5900	2.5900	2.4300	2.4300	+2.532%	150	6,155	-97.119%
2025-07-18	2.5000	2.5000	2.3700	2.3700	+4.405%	4	6,009	-97.046%
2025-07-17	2.3100	2.3100	2.2400	2.2700	-2.575%	37	6,013	-96.916%
2025-07-16	2.3800	2.3800	2.2300	2.3300	-3.320%	57	6,013	-96.996%
2025-07-15	2.4000	2.4500	2.3300	2.4100	-1.230%	37	6,018	-97.095%
2025-07-14	2.4500	2.4800	2.4400	2.4400	+3.390%	4	5,995	-97.131%
2025-07-11	2.5000	2.5000	2.3600	2.3600	-12.915%	8	5,995	-97.034%
2025-07-10	2.7100	2.7100	2.7100	2.7100	-5.575%	1	5,989	-97.417%
2025-07-09	3.1500	3.1500	2.8700	2.8700	-5.592%	26	5,988	-97.561%
2025-07-08	2.9700	3.1500	2.9700	3.0400	+4.828%	38	5,988	-97.697%
2025-07-07	2.9600	2.9600	2.9000	2.9000	0.000%	2	5,988	-97.586%
2025-07-02	2.9000	2.9000	2.9000	2.9000	-9.091%	1	5,986	-97.586%
2025-06-30	3.1900	3.1900	3.1900	3.1900	+10.000%	1	5,985	-97.806%
2025-06-27	2.9000	2.9000	2.9000	2.9000	+2.113%	1	5,984	-97.586%
2025-06-25	2.8400	2.8400	2.8400	2.8400	-3.401%	400	5,983	-97.535%
2025-06-24	2.8400	2.9400	2.8400	2.9400	+20.492%	14	5,590	-97.619%
2025-06-23	2.4900	2.4900	2.4400	2.4400	-4.314%	2	5,596	-97.131%
2025-06-20	2.5500	2.5500	2.5500	2.5500	+6.695%	42	5,595	-97.255%
2025-06-18	2.6800	2.7000	2.3900	2.3900	-9.125%	114	5,611	-97.071%
2025-06-17	3.0100	3.0100	2.5600	2.6300	-9.310%	88	5,611	-97.338%
2025-06-16	2.7000	2.9000	2.7000	2.9000	+10.687%	4	5,560	-97.586%
2025-06-13	2.6600	2.6900	2.6200	2.6200	-9.028%	12	5,558	-97.328%
2025-06-12	2.7400	3.0500	2.7400	2.8800	-4.000%	12	5,554	-97.569%
2025-06-11	2.9700	3.0800	2.9700	3.0000	0.000%	3	5,544	-97.667%
2025-06-10	3.2500	3.4500	3.0000	3.0000	-11.765%	206	5,545	-97.667%
2025-06-09	3.4000	3.4000	3.4000	3.4000	0.000%	2	5,339	-97.941%
2025-06-06	2.9800	3.4000	2.9800	3.4000	+15.646%	6	5,341	-97.941%
2025-06-05	2.7800	2.9400	2.7800	2.9400	+6.909%	4	5,340	-97.619%
2025-06-04	2.7700	2.7700	2.7400	2.7500	-5.498%	5	5,339	-97.455%
2025-06-03	2.9100	2.9100	2.9100	2.9100	+2.827%	1	5,339	-97.595%
2025-06-02	3.0000	3.0000	2.6200	2.8300	-4.714%	12	5,338	-97.527%
2025-05-30	3.0600	3.1400	2.9700	2.9700	+1.020%	12	5,333	-97.643%
2025-05-29	3.0000	3.1300	2.8200	2.9400	-30.824%	13	5,333	-97.619%
2025-05-28	4.2800	4.4200	4.2000	4.2500	-3.409%	105	5,328	-98.353%
2025-05-27	3.9600	4.4000	3.9600	4.4000	+4.762%	5	5,258	-98.409%
2025-05-23	4.5900	4.7800	4.2000	4.2000	-19.231%	6	5,258	-98.333%
2025-05-22	4.6500	5.2000	4.6500	5.2000	-1.515%	3	5,258	-98.654%
2025-05-21	4.9200	5.2800	4.9200	5.2800	+2.724%	4	5,257	-98.674%
2025-05-20	4.8800	5.1400	4.8800	5.1400	-1.908%	2	5,258	-98.638%
2025-05-19	5.1000	5.2400	5.1000	5.2400	-0.190%	2	5,258	-98.664%
2025-05-16	5.4000	5.4000	5.1300	5.2500	-4.545%	12	5,259	-98.667%
2025-05-15	5.3500	5.5000	5.3500	5.5000	0.000%	2	5,257	-98.727%
2025-05-14	5.1000	5.5000	5.1000	5.5000	+8.911%	7	5,257	-98.727%
2025-05-13	5.0200	5.1400	5.0200	5.0500	+4.555%	3	5,254	-98.614%
2025-05-12	4.5000	4.9500	4.5000	4.8300	+14.184%	15	5,255	-98.551%
2025-05-09	4.2000	4.2300	4.1500	4.2300	-11.875%	8	5,264	-98.345%
2025-05-08	4.3900	4.8000	4.3900	4.8000	+11.628%	12	5,264	-98.542%
2025-05-07	4.1300	4.3000	4.1300	4.3000	+6.965%	4	5,274	-98.372%
2025-05-06	3.8700	4.0200	3.8700	4.0200	+0.500%	2	5,274	-98.259%
2025-05-05	3.9500	4.0100	3.9000	4.0000	+6.952%	231	5,274	-98.250%
2025-05-02	3.8900	3.9500	3.7400	3.7400	-1.579%	8	5,047	-98.128%
2025-05-01	3.6300	3.9000	3.5500	3.8000	+14.458%	12	5,048	-98.158%
2025-04-30	3.2700	3.3600	3.2700	3.3200	-5.949%	3	5,046	-97.892%
2025-04-29	3.3900	3.5300	3.3900	3.5300	-5.867%	2	5,047	-98.017%
2025-04-28	4.1500	4.1500	3.5800	3.7500	+2.180%	108	5,047	-98.133%
2025-04-25	3.2800	3.7700	3.2800	3.6700	+16.508%	172	4,967	-98.093%
2025-04-24	2.8300	3.1600	2.5900	3.1500	+32.353%	188	4,967	-97.778%
2025-04-23	2.3400	2.5500	2.3400	2.3800	+32.222%	3	4,950	-97.059%
2025-04-22	1.8500	1.8500	1.7900	1.8000	+2.857%	30	4,951	-96.111%
2025-04-21	1.9000	1.9000	1.6900	1.7500	-26.778%	7	4,921	-96.000%
2025-04-16	2.3900	2.3900	2.3900	2.3900	-8.779%	6	4,916	-97.071%
2025-04-15	2.6000	3.0400	2.4900	2.6200	-9.966%	1,582	4,921	-97.328%
2025-04-14	2.6100	2.9100	2.3000	2.9100	+15.936%	2,960	3,621	-97.595%
2025-04-11	2.4600	2.5100	2.4600	2.5100	-8.727%	4	1,303	-97.211%
2025-04-10	3.0000	3.0000	2.6500	2.7500	+21.145%	50	1,303	-97.455%
2025-04-08	3.1200	3.3500	2.2700	2.2700	-24.333%	77	1,254	-96.916%
2025-04-07	3.1900	3.1900	3.0000	3.0000	-21.053%	31	1,184	-97.667%
2025-04-04	4.1100	4.1100	3.5000	3.8000	-32.743%	96	1,182	-98.158%
2025-04-02	5.6500	5.6500	5.6500	5.6500	+3.670%	24	1,143	-98.761%
2025-04-01	5.4500	5.4500	5.4500	5.4500	+1.869%	1	1,119	-98.716%
2025-03-31	5.0000	5.3500	4.7500	5.3500	+2.687%	207	1,118	-98.692%
2025-03-28	5.2500	5.3000	5.2000	5.2100	-15.968%	62	995	-98.656%
2025-03-26	6.5800	6.5800	6.2000	6.2000	-12.057%	3	974	-98.871%
2025-03-25	7.0900	7.2500	7.0500	7.0500	+2.471%	36	974	-99.007%
2025-03-24	6.8800	6.8800	6.8800	6.8800	+4.242%	4	964	-98.983%
2025-03-20	6.1600	6.6000	6.1600	6.6000	0.000%	14	964	-98.939%
2025-03-19	6.9500	6.9500	6.5000	6.6000	-3.650%	12	964	-98.939%
2025-03-17	6.8500	6.8500	6.8500	6.8500	-2.143%	3	963	-98.978%
2025-03-14	6.7500	7.0500	6.3600	7.0000	+5.740%	72	965	-99.000%
2025-03-13	7.2200	7.2200	6.3300	6.6200	-20.719%	54	948	-98.943%
2025-03-12	8.2700	8.3500	7.6800	8.3500	+9.868%	115	948	-99.162%
2025-03-11	7.6000	8.0000	7.3200	7.6000	+8.571%	53	1,028	-99.079%
2025-03-10	7.1700	7.1700	6.4400	7.0000	-5.405%	90	1,022	-99.000%
2025-03-07	8.4500	8.4500	7.3400	7.4000	-18.681%	80	974	-99.054%
2025-03-06	10.0000	10.0500	8.8500	9.1000	-1.622%	320	937	-99.231%
2025-03-05	8.8500	9.2500	8.6000	9.2500	+2.778%	5	714	-99.243%
2025-03-04	9.2800	9.9500	8.3200	9.0000	-17.808%	78	711	-99.222%
2025-03-03	11.3100	11.3100	10.9000	10.9500	-0.455%	28	642	-99.361%
2025-02-28	11.1800	11.8800	10.5000	11.0000	+0.091%	736	641	-99.364%
2025-02-27	11.6500	12.7600	10.9000	10.9900	-24.467%	859	472	-99.363%
2025-02-26	15.2000	15.4500	14.3000	14.5500	+4.676%	111	640	-99.519%
2025-02-25	12.8500	14.1500	12.8500	13.9000	-2.797%	246	611	-99.496%
2025-02-24	14.9300	14.9300	14.3000	14.3000	-5.735%	3	410	-99.510%
2025-02-21	15.7500	15.7500	15.1500	15.1700	-15.109%	16	408	-99.539%
2025-02-20	17.7500	17.8700	17.4900	17.8700	-4.947%	20	409	-99.608%
2025-02-19	18.6900	19.0000	18.5400	18.8000	+0.804%	16	413	-99.628%