Dark

CRM20270115P200
CRM Jan 15 2027 200.00 Put (CRM270115P00200000)
option OPRA

EOD

Sep 29, 2026

9.35+6.250%(+0.55)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0500	9.3500	8.7600	9.3500	+6.250%	311	7,507	0.000%
2026-09-28	9.5000	10.0000	8.3500	8.8000	+21.045%	42	7,500	+6.250%
2026-09-25	7.0000	7.2700	6.8000	7.2700	+10.992%	14	7,488	+28.611%
2026-09-24	6.7800	6.7800	6.5500	6.5500	-1.504%	219	7,490	+42.748%
2026-09-23	6.8400	6.9500	6.4000	6.6500	-14.194%	57	7,290	+40.602%
2026-09-22	5.9500	8.5000	5.9500	7.7500	+7.341%	114	7,304	+20.645%
2026-09-21	6.7500	7.2200	6.7500	7.2200	+4.638%	39	7,253	+29.501%
2026-09-18	6.6000	7.1500	6.6000	6.9000	+11.290%	218	7,256	+35.507%
2026-09-17	6.5000	6.9000	6.2000	6.2000	+3.333%	62	7,056	+50.806%
2026-09-16	5.6600	6.0000	5.6000	6.0000	+9.091%	17	7,042	+55.833%
2026-09-15	5.1500	5.5000	5.0500	5.5000	+7.843%	17	7,047	+70.000%
2026-09-14	5.8000	5.8000	5.0700	5.1000	-18.660%	18	7,050	+83.333%
2026-09-11	6.7500	6.7500	6.1600	6.2700	-12.674%	35	7,050	+49.123%
2026-09-10	6.6000	7.4000	6.4500	7.1800	+2.571%	114	7,034	+30.223%
2026-09-09	6.3000	7.0000	6.1500	7.0000	+11.288%	11	7,041	+33.571%
2026-09-08	5.8500	6.7500	5.8500	6.2900	+25.800%	73	7,043	+48.649%
2026-09-04	4.7000	5.0000	4.7000	5.0000	+14.943%	35	7,046	+87.000%
2026-09-03	4.6000	4.6000	4.1900	4.3500	-13.000%	6,459	7,046	+114.943%
2026-09-02	4.8000	5.6500	4.8000	5.0000	-3.661%	18	9,021	+87.000%
2026-09-01	4.9600	5.4100	4.7500	5.1900	+7.010%	102	9,027	+80.154%
2026-08-31	5.4000	5.4000	4.7500	4.8500	-12.770%	1,083	9,018	+92.784%
2026-08-28	6.5000	7.0500	5.0000	5.5600	-13.798%	89	8,400	+68.165%
2026-08-27	8.7500	9.0800	6.0000	6.4500	-64.325%	6,672	8,376	+44.961%
2026-08-26	19.9000	20.7500	17.8000	18.0800	-0.768%	234	3,101	-48.285%
2026-08-25	17.9000	18.5000	17.8500	18.2200	+7.493%	31	3,103	-48.683%
2026-08-24	17.0500	17.1500	16.7000	16.9500	-4.507%	260	3,089	-44.838%
2026-08-21	18.2200	18.2200	17.1500	17.7500	-3.794%	64	2,960	-47.324%
2026-08-20	19.0000	19.7500	18.1500	18.4500	-2.639%	87	2,950	-49.322%
2026-08-19	18.7000	19.3000	18.7000	18.9500	-13.864%	70	2,914	-50.660%
2026-08-18	23.0500	23.2000	22.0000	22.0000	-11.111%	32	2,900	-57.500%
2026-08-17	25.4500	25.4500	24.7500	24.7500	+6.911%	28	2,889	-62.222%
2026-08-14	23.5000	23.9500	23.0500	23.1500	+4.751%	43	2,867	-59.611%
2026-08-13	23.8500	25.4000	21.8000	22.1000	-12.302%	73	2,873	-57.692%
2026-08-12	25.1500	25.3000	24.7500	25.2000	+7.692%	25	2,821	-62.897%
2026-08-11	23.1000	23.4000	22.6000	23.4000	-1.391%	83	2,812	-60.043%
2026-08-10	27.1000	27.1000	23.4300	23.7300	-11.620%	15	2,737	-60.598%
2026-08-07	26.2000	26.8500	26.2000	26.8500	-0.186%	9	2,736	-65.177%
2026-08-05	27.1500	27.1500	26.9000	26.9000	-7.081%	5	2,736	-65.242%
2026-08-03	28.7500	28.9500	28.7500	28.9500	-12.801%	5	2,740	-67.703%
2026-07-31	32.3300	33.2000	32.3300	33.2000	+15.078%	2	2,740	-71.837%
2026-07-29	29.0000	29.0700	28.8500	28.8500	-12.310%	18	2,742	-67.591%
2026-07-28	31.8500	32.9000	31.8500	32.9000	-7.714%	3	2,755	-71.581%
2026-07-27	39.5500	39.5500	35.6500	35.6500	-10.964%	5	2,755	-73.773%
2026-07-20	40.0400	40.0400	40.0400	40.0400	+2.352%	1	2,757	-76.648%
2026-07-17	37.5000	39.1200	37.5000	39.1200	-5.118%	3	2,757	-76.099%
2026-07-15	41.2300	41.2300	41.2300	41.2300	-2.874%	1	2,756	-77.322%
2026-07-14	42.1500	42.4500	42.1500	42.4500	-4.154%	2	2,756	-77.974%
2026-07-10	44.1500	44.2900	44.1500	44.2900	-0.584%	6	2,757	-78.889%
2026-07-09	44.7600	44.7600	43.8000	44.5500	+14.820%	12	2,761	-79.012%
2026-07-07	38.8000	38.8000	38.8000	38.8000	-7.991%	2	2,757	-75.902%
2026-07-06	42.1700	42.1700	42.1700	42.1700	-1.587%	1	2,755	-77.828%
2026-07-02	43.1000	43.3000	42.8500	42.8500	-2.392%	6	2,762	-78.180%
2026-07-01	43.7500	43.9000	43.7500	43.9000	-7.715%	2	2,762	-78.702%
2026-06-29	48.1000	48.1000	47.5700	47.5700	-2.720%	2	2,763	-80.345%
2026-06-26	48.9000	48.9000	48.9000	48.9000	-8.871%	10	2,762	-80.879%
2026-06-25	53.6600	53.6600	53.6600	53.6600	-2.045%	1	2,772	-82.575%
2026-06-22	53.6000	54.7800	53.6000	54.7800	+4.343%	2	2,772	-82.932%
2026-06-18	53.2000	53.4900	52.5000	52.5000	+12.782%	40	2,800	-82.190%
2026-06-16	46.5500	46.5500	46.5500	46.5500	+4.842%	1	2,800	-79.914%
2026-06-15	42.7800	44.4000	42.7800	44.4000	-1.114%	12	2,800	-78.941%
2026-06-11	44.9000	44.9000	44.9000	44.9000	+12.956%	1	2,801	-79.176%
2026-06-10	39.7500	39.7500	39.7500	39.7500	-1.731%	1	2,802	-76.478%
2026-06-09	38.7000	40.8400	38.7000	40.4500	+17.246%	24	2,801	-76.885%
2026-06-08	34.5000	34.5000	34.5000	34.5000	+6.317%	2	2,810	-72.899%
2026-06-05	32.4500	32.4500	32.4500	32.4500	+2.366%	1	2,812	-71.186%
2026-06-04	31.7000	32.0000	31.7000	31.7000	+0.316%	7	2,812	-70.505%
2026-06-03	30.7100	31.6000	30.5100	31.6000	+16.091%	17	2,811	-70.411%
2026-06-02	26.6000	29.4400	26.6000	27.2200	+10.876%	816	2,791	-65.650%
2026-06-01	27.5500	27.5500	23.8400	24.5500	-18.167%	65	2,200	-61.914%
2026-05-29	32.3500	32.3500	29.7000	30.0000	-18.545%	77	2,176	-68.833%
2026-05-27	35.9300	36.8300	35.9300	36.8300	+0.904%	55	2,181	-74.613%
2026-05-26	36.1200	36.5000	36.1200	36.5000	-3.947%	2	2,133	-74.384%
2026-05-22	38.0000	38.0000	38.0000	38.0000	-3.773%	1	2,132	-75.395%
2026-05-21	40.2600	40.2600	39.4900	39.4900	+3.323%	19	2,138	-76.323%
2026-05-20	38.2200	38.2200	38.2200	38.2200	+9.356%	1	2,138	-75.536%
2026-05-19	33.8000	35.5500	33.8000	34.9500	-8.026%	56	2,104	-73.247%
2026-05-18	37.7100	38.0000	37.4000	38.0000	-5.684%	20	2,104	-75.395%
2026-05-15	41.4900	41.6000	40.2900	40.2900	-7.379%	37	2,104	-76.793%
2026-05-14	43.5000	43.5000	43.5000	43.5000	-3.654%	2	2,103	-78.506%
2026-05-13	42.9000	45.1500	42.9000	45.1500	+14.304%	7	2,097	-79.291%
2026-05-12	39.6900	40.4000	39.5000	39.5000	+3.539%	13	2,097	-76.329%
2026-05-11	36.9600	38.1500	36.9600	38.1500	+4.093%	31	2,097	-75.491%
2026-05-08	36.5500	36.6500	36.5500	36.6500	+12.251%	6	2,097	-74.488%
2026-05-07	33.1000	33.3500	32.6500	32.6500	-2.537%	45	2,099	-71.363%
2026-05-04	33.5000	33.6500	33.4000	33.5000	-3.514%	21	2,081	-72.090%
2026-05-01	34.9400	34.9400	34.7200	34.7200	-9.818%	3	2,069	-73.070%
2026-04-30	38.6000	38.6000	37.8500	38.5000	+4.336%	18	2,069	-75.714%
2026-04-29	36.3500	36.9000	36.3500	36.9000	+5.068%	3	2,051	-74.661%
2026-04-28	35.2100	35.2100	35.1200	35.1200	-10.727%	10	2,050	-73.377%
2026-04-24	39.3400	39.3400	39.3400	39.3400	-3.979%	1	2,044	-76.233%
2026-04-23	37.9700	40.9700	37.9700	40.9700	+32.375%	13	2,045	-77.178%
2026-04-22	31.6100	31.6200	30.9500	30.9500	+2.179%	6	2,040	-69.790%
2026-04-21	30.3500	30.3500	30.2900	30.2900	-11.173%	3	2,034	-69.132%
2026-04-20	34.1000	34.1000	34.1000	34.1000	-2.516%	1	2,034	-72.581%
2026-04-17	32.2100	34.9800	31.7700	34.9800	-0.114%	56	2,033	-73.270%
2026-04-16	35.2200	35.2200	35.0100	35.0200	-3.366%	21	2,007	-73.301%
2026-04-15	37.0000	37.0100	36.2400	36.2400	-10.074%	13	2,017	-74.200%
2026-04-14	40.3000	40.3000	40.3000	40.3000	-2.184%	1	2,012	-76.799%
2026-04-13	41.2000	41.2000	41.2000	41.2000	-8.749%	2	2,013	-77.306%
2026-04-10	43.4900	45.4000	43.0000	45.1500	+8.144%	114	2,011	-79.291%
2026-04-09	40.6600	42.6200	40.6600	41.7500	+17.606%	24	2,016	-77.605%
2026-04-08	32.9500	35.5000	32.9500	35.5000	+7.903%	150	1,980	-73.662%
2026-04-06	32.4500	33.0000	32.4500	32.9000	-0.152%	4	2,068	-71.581%
2026-04-02	33.0000	33.4000	32.9500	32.9500	-0.753%	58	2,103	-71.624%
2026-04-01	32.8500	33.2000	32.8500	33.2000	+0.302%	6	2,103	-71.837%
2026-03-31	34.5300	34.5300	33.1000	33.1000	-5.698%	17	2,103	-71.752%
2026-03-30	35.6900	35.6900	35.0000	35.1000	-6.024%	17	2,092	-73.362%
2026-03-27	37.1000	37.3500	36.4500	37.3500	+9.853%	134	2,106	-74.967%
2026-03-26	33.0000	34.2000	32.9500	34.0000	-5.424%	79	2,153	-72.500%
2026-03-25	34.2500	35.9500	34.2500	35.9500	+4.658%	7	2,136	-73.992%
2026-03-24	33.6000	34.7900	33.6000	34.3500	+19.064%	22	2,135	-72.780%
2026-03-23	28.7000	29.6000	28.7000	28.8500	-3.833%	29	2,136	-67.591%
2026-03-20	29.9000	30.0000	29.6000	30.0000	+3.093%	28	2,134	-68.833%
2026-03-19	28.9600	29.8500	28.9600	29.1000	-1.356%	60	2,131	-67.869%
2026-03-18	29.2500	29.5000	29.0000	29.5000	+3.147%	75	2,126	-68.305%
2026-03-17	27.6000	28.6000	27.4500	28.6000	+2.106%	61	2,118	-67.308%
2026-03-16	29.9900	29.9900	27.6000	28.0100	-9.353%	136	2,090	-66.619%
2026-03-13	28.7500	30.9000	28.6500	30.9000	+12.160%	34	2,092	-69.741%
2026-03-12	28.3500	28.5000	26.9900	27.5500	-12.540%	100	2,081	-66.062%
2026-03-11	30.0000	31.7700	30.0000	31.5000	+2.107%	90	2,051	-70.317%
2026-03-10	31.6000	31.6000	30.3500	30.8500	+2.119%	42	2,023	-69.692%
2026-03-09	30.5200	30.5200	29.1600	30.2100	+6.938%	45	2,018	-69.050%
2026-03-06	29.2500	29.2500	28.2000	28.2500	-1.051%	32	2,039	-66.903%
2026-03-05	30.6000	30.6000	27.7000	28.5500	-8.052%	15	2,031	-67.250%
2026-03-04	31.9700	31.9700	31.0500	31.0500	+1.637%	2	2,034	-69.887%
2026-03-03	32.5300	33.1000	30.5500	30.5500	-6.575%	5	2,034	-69.394%
2026-03-02	31.4000	33.5500	31.4000	32.7000	-0.153%	186	2,035	-71.407%
2026-02-27	33.5000	33.9500	31.9700	32.7500	+9.167%	40	1,928	-71.450%
2026-02-26	31.0000	31.4300	30.0000	30.0000	-10.581%	45	1,947	-68.833%
2026-02-25	35.0000	35.8700	33.5500	33.5500	-19.448%	19	1,915	-72.131%
2026-02-23	39.6800	42.0000	39.3500	41.6500	+13.026%	28	1,915	-77.551%
2026-02-20	36.5000	36.8500	35.4500	36.8500	-0.808%	9	1,905	-74.627%
2026-02-19	37.1500	37.1500	36.6000	37.1500	-1.459%	6	1,903	-74.832%
2026-02-17	36.9000	37.7200	36.9000	37.7000	+7.714%	15	1,904	-75.199%
2026-02-13	34.2700	35.0000	34.2700	35.0000	-6.442%	5	1,899	-73.286%
2026-02-12	37.7500	38.9500	36.0000	37.4100	+3.058%	189	1,899	-75.007%
2026-02-11	36.9300	37.7700	36.3000	36.3000	+12.733%	26	1,871	-74.242%
2026-02-10	33.7800	33.7800	30.2300	32.2000	-0.893%	12	1,889	-70.963%
2026-02-09	34.1100	34.1100	32.4900	32.4900	-4.777%	4	1,891	-71.222%
2026-02-06	33.6500	34.7200	33.6500	34.1200	+1.246%	7	1,891	-72.597%
2026-02-05	30.9000	33.7700	30.9000	33.7000	+14.044%	43	1,887	-72.255%
2026-02-04	32.3900	34.9800	29.5500	29.5500	-3.902%	31	1,890	-68.359%
2026-02-03	25.2000	31.8000	25.2000	30.7500	+33.987%	178	1,882	-69.593%
2026-02-02	22.5000	22.9500	21.6400	22.9500	+2.593%	8	1,872	-59.259%
2026-01-30	22.0100	22.8700	22.0000	22.3700	-0.134%	10	1,868	-58.203%
2026-01-29	20.7500	23.7500	20.4000	22.4000	+28.736%	63	1,865	-58.259%
2026-01-28	16.9000	17.4500	16.9000	17.4000	-1.416%	7	1,835	-46.264%
2026-01-27	17.2500	17.7000	17.2500	17.6500	+3.824%	10	1,836	-47.025%
2026-01-26	16.8500	17.0000	16.8500	17.0000	-1.163%	3	1,836	-45.000%
2026-01-23	17.5000	17.5000	17.2000	17.2000	-4.972%	2	1,835	-45.640%
2026-01-22	19.2500	19.2500	18.0500	18.1000	-9.228%	65	1,834	-48.343%
2026-01-21	20.0000	20.0000	19.7000	19.9400	-0.549%	103	1,824	-53.109%
2026-01-20	18.5000	20.0500	18.1500	20.0500	+13.533%	18	1,721	-53.367%
2026-01-16	17.0200	17.6600	16.7700	17.6600	+12.056%	559	1,424	-47.055%
2026-01-15	15.0000	16.1400	15.0000	15.7600	+5.067%	19	1,424	-40.673%
2026-01-14	14.8000	15.3000	14.0000	15.0000	+5.263%	60	1,424	-37.667%
2026-01-13	12.0000	14.2500	12.0000	14.2500	+33.178%	40	1,398	-34.386%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+2.392%	3	1,393	-12.617%
2026-01-09	10.5000	10.5000	10.4500	10.4500	+5.556%	7	1,396	-10.526%
2026-01-08	9.9000	9.9000	9.9000	9.9000	+4.541%	25	1,391	-5.556%
2026-01-07	9.6400	9.7600	9.4700	9.4700	-12.315%	4	1,366	-1.267%
2026-01-05	11.0000	11.0500	10.8000	10.8000	-2.262%	9	1,367	-13.426%
2026-01-02	10.1100	11.5000	9.8900	11.0500	+15.586%	13	1,367	-15.385%
2025-12-31	9.6200	9.6200	9.5600	9.5600	-0.417%	5	1,353	-2.197%
2025-12-30	9.6000	9.6000	9.6000	9.6000	+2.345%	1	1,353	-2.604%
2025-12-29	9.3800	9.3800	9.3800	9.3800	+1.957%	1	1,353	-0.320%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-4.167%	2	1,354	+1.630%
2025-12-24	9.7400	9.7400	9.5000	9.6000	-4.000%	301	1,219	-2.604%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-1.283%	5	1,219	-6.500%
2025-12-22	10.4000	10.4000	10.1300	10.1300	-8.656%	14	1,219	-7.700%
2025-12-19	11.0900	11.0900	11.0900	11.0900	+0.362%	1	1,209	-15.690%
2025-12-18	11.0500	11.0500	11.0500	11.0500	+0.455%	3	1,210	-15.385%
2025-12-17	10.8000	11.1000	10.8000	11.0000	-8.486%	5	1,207	-15.000%
2025-12-16	12.0200	12.0200	12.0200	12.0200	+2.124%	4	1,208	-22.213%
2025-12-15	11.3800	11.7700	11.3800	11.7700	+7.982%	3	1,212	-20.561%
2025-12-12	10.6800	10.9000	10.6500	10.9000	+0.461%	5	1,209	-14.220%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-1.184%	5	1,214	-13.825%
2025-12-10	11.5000	11.5000	10.9500	10.9800	-5.181%	15	1,215	-14.845%
2025-12-09	11.7400	11.7400	11.5800	11.5800	-6.083%	5	1,228	-19.257%
2025-12-08	11.4800	12.3300	11.4800	12.3300	+4.936%	29	1,230	-24.169%
2025-12-05	13.4900	13.4900	11.7500	11.7500	-19.188%	46	1,259	-20.426%
2025-12-04	16.1600	16.1600	14.5300	14.5400	-16.914%	72	1,297	-35.695%
2025-12-03	18.5000	18.5000	17.5000	17.5000	-4.632%	12	1,338	-46.571%
2025-12-02	18.4200	18.4500	18.3500	18.3500	-6.378%	8	1,338	-49.046%
2025-12-01	19.6000	19.6000	19.6000	19.6000	-0.153%	2	1,346	-52.296%
2025-11-28	19.7000	19.7000	19.6100	19.6300	-4.244%	4	1,344	-52.369%
2025-11-26	21.0000	21.0000	20.4500	20.5000	+2.244%	30	1,346	-54.390%
2025-11-25	20.9800	21.0500	19.9500	20.0500	-12.445%	104	1,346	-53.367%
2025-11-21	22.4200	23.0000	22.4200	22.9000	+14.500%	13	1,446	-59.170%
2025-11-18	18.5200	20.0000	18.4700	20.0000	+16.618%	3	1,447	-53.250%
2025-11-17	17.4100	17.7000	17.1500	17.1500	+2.388%	100	1,448	-45.481%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-4.011%	2	1,548	-44.179%
2025-11-13	16.7000	18.5500	16.7000	17.4500	+4.931%	103	1,550	-46.418%
2025-11-12	16.5500	16.6300	16.5500	16.6300	-7.867%	2	1,450	-43.776%
2025-11-10	18.0500	18.0500	18.0500	18.0500	+0.557%	3	1,448	-48.199%
2025-11-07	18.7200	18.7200	17.9500	17.9500	+0.843%	5	1,445	-47.911%
2025-11-06	17.7500	18.8100	17.7500	17.8000	+20.270%	8	1,450	-47.472%
2025-11-05	14.7400	14.8000	14.7400	14.8000	-0.604%	2	1,442	-36.824%
2025-11-04	14.6000	14.8900	14.5500	14.8900	+4.859%	4	1,442	-37.206%
2025-11-03	14.4500	14.4500	14.1700	14.2000	-2.539%	4	1,444	-34.155%
2025-10-31	14.4600	14.5700	14.4600	14.5700	-0.546%	2	1,444	-35.827%
2025-10-30	14.6500	14.6500	14.6500	14.6500	-2.658%	1	1,444	-36.177%
2025-10-29	15.0500	15.0500	15.0500	15.0500	+3.436%	1	1,445	-37.874%
2025-10-28	14.3800	14.5500	14.0000	14.5500	+2.465%	33	1,446	-35.739%
2025-10-27	14.1000	14.5100	14.0900	14.2000	+0.709%	18	1,467	-34.155%
2025-10-24	14.3700	14.3700	14.0600	14.1000	-5.242%	7	1,467	-33.688%
2025-10-23	14.6300	14.8800	14.6300	14.8800	+8.297%	2	1,461	-37.164%
2025-10-22	13.7300	13.7700	13.6500	13.7400	+4.091%	10	1,460	-31.951%
2025-10-21	14.4800	14.4800	13.2000	13.2000	-11.409%	36	1,466	-29.167%
2025-10-20	17.0400	17.0400	14.9000	14.9000	-14.368%	139	1,495	-37.248%
2025-10-16	15.9200	17.4000	15.8000	17.4000	-9.938%	104	1,403	-46.264%
2025-10-15	18.7800	19.4400	18.7800	19.3200	+4.432%	5	1,304	-51.605%
2025-10-14	18.2000	18.5000	18.2000	18.5000	+4.935%	4	1,299	-49.459%
2025-10-13	17.5000	17.6300	17.5000	17.6300	-1.673%	6	1,295	-46.965%
2025-10-10	16.5400	17.9300	15.8000	17.9300	+5.782%	11	1,289	-47.853%
2025-10-09	17.5500	17.5500	16.9500	16.9500	-6.868%	6	1,285	-44.838%
2025-10-07	18.0000	18.2000	18.0000	18.2000	+9.903%	3	1,276	-48.626%
2025-10-06	17.6500	17.7500	15.9000	16.5600	-7.227%	13	1,276	-43.539%
2025-10-02	17.8700	17.8700	17.8500	17.8500	+5.000%	6	1,273	-47.619%
2025-09-30	16.0000	17.0500	16.0000	17.0000	+11.622%	135	1,267	-45.000%
2025-09-29	15.4300	15.6900	15.2300	15.2300	-2.372%	39	1,152	-38.608%
2025-09-26	15.8300	15.8300	15.6000	15.6000	-4.587%	2	1,187	-40.064%
2025-09-25	15.1300	16.3500	15.1300	16.3500	+13.542%	7	1,187	-42.813%
2025-09-24	14.4000	14.4000	14.4000	14.4000	-3.485%	1	1,183	-35.069%
2025-09-23	13.9500	14.9200	13.9500	14.9200	+8.509%	10	1,184	-37.332%
2025-09-22	14.2500	14.2500	13.7500	13.7500	-4.514%	40	1,202	-32.000%
2025-09-19	14.5000	14.8200	14.4000	14.4000	-4.319%	52	1,202	-35.069%
2025-09-18	14.2100	15.0500	14.2100	15.0500	-1.311%	12	1,171	-37.874%
2025-09-17	15.2500	15.2500	15.2500	15.2500	-3.175%	2	1,171	-38.689%
2025-09-16	15.7500	15.7500	15.7500	15.7500	+4.167%	1	1,173	-40.635%
2025-09-15	14.7200	15.1200	14.1100	15.1200	+3.775%	6	1,172	-38.161%
2025-09-12	14.6500	14.6500	14.1700	14.5700	+3.701%	31	1,173	-35.827%
2025-09-11	14.1400	14.1700	14.0500	14.0500	-4.746%	7	1,143	-33.452%
2025-09-10	14.0400	15.1000	14.0400	14.7500	+14.430%	31	1,148	-36.610%
2025-09-09	12.6000	12.8900	12.6000	12.8900	-4.306%	3	1,141	-27.463%
2025-09-08	13.6000	13.6000	13.4700	13.4700	-0.810%	6	1,140	-30.586%
2025-09-05	14.0000	14.4800	13.5300	13.5800	-6.474%	160	1,136	-31.149%
2025-09-04	16.2400	16.4600	14.4000	14.5200	+9.834%	71	990	-35.606%
2025-09-03	14.1400	14.1400	13.1700	13.2200	-6.440%	292	926	-29.274%
2025-09-02	13.6000	14.1300	13.6000	14.1300	+5.448%	12	634	-33.829%
2025-08-28	13.7000	13.7000	13.4000	13.4000	-6.944%	11	626	-30.224%
2025-08-27	14.8400	14.9500	14.4000	14.4000	-7.692%	3	625	-35.069%
2025-08-26	16.0000	16.0000	15.6000	15.6000	+2.295%	6	626	-40.064%
2025-08-22	15.6200	15.6200	15.2100	15.2500	-0.974%	13	631	-38.689%
2025-08-20	15.0000	15.5000	15.0000	15.4000	-4.348%	7	618	-39.286%
2025-08-19	15.6500	16.1000	15.6500	16.1000	-3.303%	5	611	-41.925%
2025-08-18	17.0000	17.0100	16.4000	16.6500	+1.524%	211	616	-43.844%
2025-08-15	16.4700	16.7100	16.4000	16.4000	-10.627%	21	588	-42.988%
2025-08-14	18.3500	18.3500	18.3500	18.3500	+0.548%	1	603	-49.046%
2025-08-13	18.3500	18.4800	18.0000	18.2500	-2.406%	6	602	-48.767%
2025-08-12	19.7500	19.7500	18.7000	18.7000	+11.376%	180	598	-50.000%
2025-08-11	16.7900	16.7900	16.7900	16.7900	-1.235%	1	475	-44.312%
2025-08-07	15.7000	17.0000	15.7000	17.0000	+13.333%	6	474	-45.000%
2025-08-06	15.2500	15.2500	15.0000	15.0000	+1.010%	201	468	-37.667%
2025-08-05	14.8500	14.8500	14.8500	14.8500	+3.125%	1	311	-37.037%
2025-08-04	14.3500	14.5300	14.3500	14.4000	-2.373%	3	310	-35.069%
2025-08-01	14.7500	14.7500	14.7500	14.7500	+12.595%	1	310	-36.610%
2025-07-31	13.0500	13.5500	12.9000	13.1000	+7.997%	11	309	-28.626%
2025-07-30	11.9800	12.1300	11.9800	12.1300	+1.933%	2	303	-22.918%
2025-07-29	11.1200	11.9000	11.1200	11.9000	+0.422%	5	303	-21.429%
2025-07-25	11.8500	11.8500	11.8500	11.8500	-3.265%	1	302	-21.097%
2025-07-23	12.2500	12.2500	12.2500	12.2500	-6.844%	3	302	-23.673%
2025-07-18	13.1500	13.1500	13.1500	13.1500	-6.071%	1	305	-28.897%
2025-07-17	13.8000	14.0000	13.8000	14.0000	-5.085%	7	305	-33.214%
2025-07-16	14.6500	14.7500	14.6500	14.7500	+2.787%	2	300	-36.610%
2025-07-11	14.3500	14.3500	14.3500	14.3500	+14.525%	2	299	-34.843%
2025-07-09	12.5300	12.5300	12.5300	12.5300	-8.540%	1	297	-25.379%
2025-06-24	13.7000	13.7000	13.7000	13.7000	-10.164%	4	296	-31.752%
2025-06-20	15.0000	15.2500	15.0000	15.2500	-1.613%	4	300	-38.689%
2025-06-13	15.5000	15.5000	15.5000	15.5000	+7.639%	4	298	-39.677%
2025-06-12	14.4000	14.4000	14.4000	14.4000	0.000%	1	296	-35.069%
2025-06-11	14.4000	14.4000	14.4000	14.4000	+4.727%	2	297	-35.069%
2025-06-09	13.7500	13.7500	13.7500	13.7500	+2.996%	1	295	-32.000%
2025-06-06	13.6000	13.6000	13.3500	13.3500	-10.101%	18	296	-29.963%
2025-06-04	14.8500	14.8500	14.8500	14.8500	-2.303%	7	287	-37.037%
2025-06-03	15.2000	15.2000	15.2000	15.2000	+0.330%	5	287	-38.487%
2025-06-02	15.6500	15.6500	15.1500	15.1500	-2.258%	24	282	-38.284%
2025-05-29	16.7500	16.7500	15.5000	15.5000	+6.456%	2	258	-39.677%
2025-05-28	14.5600	14.5600	14.5600	14.5600	+1.605%	1	256	-35.783%
2025-05-27	14.3300	14.3300	14.3300	14.3300	-7.008%	1	256	-34.752%
2025-05-23	14.2700	15.5500	14.2500	15.4100	+27.355%	76	249	-39.325%
2025-05-13	12.1000	12.1000	12.1000	12.1000	-7.066%	1	249	-22.727%
2025-05-12	13.3600	13.3600	13.0200	13.0200	-15.455%	3	250	-28.187%
2025-05-07	15.4000	15.4000	15.4000	15.4000	-2.962%	1	251	-39.286%
2025-05-06	15.8700	15.8700	15.8700	15.8700	-2.578%	1	251	-41.084%
2025-05-01	16.2900	16.2900	16.2900	16.2900	-5.565%	2	251	-42.603%
2025-04-30	16.9500	17.2500	16.9500	17.2500	+3.916%	2	251	-45.797%
2025-04-25	16.6000	16.6000	16.6000	16.6000	-30.252%	10	251	-43.675%
2025-04-22	23.8000	23.8000	23.8000	23.8000	-2.857%	8	251	-60.714%
2025-04-21	24.5000	24.5000	24.5000	24.5000	+13.953%	5	251	-61.837%
2025-04-16	20.1200	21.5000	20.0000	21.5000	+11.054%	18	246	-56.512%
2025-04-15	19.3600	19.3600	19.3600	19.3600	+1.895%	1	254	-51.705%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-24.000%	8	254	-50.789%
2025-04-08	22.5000	25.0000	22.5000	25.0000	+5.130%	16	246	-62.600%
2025-04-07	23.7800	23.7800	23.7800	23.7800	+0.253%	1	254	-60.681%
2025-04-04	22.3500	24.2600	22.3500	23.7200	+19.798%	18	254	-60.582%
2025-04-03	19.8500	19.8500	19.8000	19.8000	+26.923%	3	260	-52.778%
2025-04-02	15.6000	15.6000	15.6000	15.6000	-10.857%	1	259	-40.064%
2025-03-31	16.4300	17.5000	16.4300	17.5000	+23.239%	2	259	-46.571%
2025-03-21	14.0400	14.2000	14.0400	14.2000	0.000%	4	259	-34.155%
2025-03-19	14.2000	14.2000	14.2000	14.2000	-10.579%	1	259	-34.155%
2025-03-13	15.7400	16.2000	15.7400	15.8800	+11.049%	42	217	-41.121%
2025-03-12	14.3500	14.3500	14.3000	14.3000	-10.625%	2	217	-34.615%
2025-03-11	16.0000	16.0000	16.0000	16.0000	+20.755%	1	217	-41.563%
2025-03-06	12.0300	13.2500	12.0300	13.2500	+0.151%	2	216	-29.434%
2025-03-04	13.2000	13.2300	13.0000	13.2300	+17.600%	3	215	-29.327%
2025-03-03	11.4000	11.4000	11.2500	11.2500	+1.351%	2	213	-16.889%
2025-02-28	10.9300	11.1000	10.8500	11.1000	+7.454%	16	212	-15.766%
2025-02-27	10.6000	10.6000	10.3300	10.3300	-7.354%	4	209	-9.487%
2025-02-25	11.1500	11.1500	11.1500	11.1500	+14.359%	1	207	-16.143%
2025-02-21	9.5000	9.7500	9.5000	9.7500	+1.563%	20	207	-4.103%
2025-02-20	9.0500	9.6500	9.0500	9.6000	+7.865%	15	207	-2.604%
2025-02-19	9.0000	9.1000	8.9000	8.9000	0.000%	68	218	+5.056%
2025-02-13	9.0000	9.0000	8.9000	8.9000	-1.657%	4	202	+5.056%
2025-02-11	9.0500	9.0500	9.0500	9.0500	+2.841%	2	202	+3.315%
2025-02-06	8.8000	8.8000	8.8000	8.8000	-10.660%	2	203	+6.250%
2025-01-15	9.8500	9.8500	9.8500	9.8500	-6.190%	1	201	-5.076%
2025-01-10	10.5000	10.5000	10.5000	10.5000	+8.136%	32	200	-10.952%
2025-01-07	9.6700	9.7100	9.6700	9.7100	-0.614%	3	184	-3.708%
2024-12-31	9.7700	9.7700	9.7700	9.7700	+6.196%	1	183	-4.299%
2024-12-30	9.2000	9.2000	9.2000	9.2000	-0.325%	2	183	+1.630%
2024-12-27	9.2300	9.2300	9.2300	9.2300	-1.809%	2	183	+1.300%
2024-12-19	9.2000	9.4000	9.2000	9.4000	+22.876%	5	182	-0.532%
2024-12-11	7.6200	7.6500	7.6200	7.6500	-1.923%	2	178	+22.222%
2024-12-09	7.8000	7.8000	7.8000	7.8000	+12.230%	1	178	+19.872%
2024-12-06	6.9500	6.9500	6.9500	6.9500	-4.138%	8	179	+34.532%
2024-12-05	7.2500	7.2500	7.2500	7.2500	+1.399%	1	175	+28.966%
2024-12-04	7.1600	7.1700	7.1500	7.1500	-19.663%	17	175	+30.769%
2024-12-03	9.2700	9.2700	8.9000	8.9000	-19.820%	2	172	+5.056%
2024-11-06	11.2100	11.2100	11.1000	11.1000	-8.264%	15	172	-15.766%
2024-10-30	12.1000	12.1000	12.1000	12.1000	-0.412%	15	179	-22.727%
2024-10-28	12.1500	12.1500	12.1500	12.1500	-6.178%	1	179	-23.045%
2024-10-24	12.8400	12.9500	12.8400	12.9500	-4.074%	3	178	-27.799%
2024-10-23	13.2500	13.5000	13.2500	13.5000	+8.434%	2	179	-30.741%
2024-10-21	12.4500	12.4500	12.4500	12.4500	-4.598%	1	177	-24.900%
2024-10-16	13.0600	13.2000	13.0400	13.0500	-4.745%	287	176	-28.352%
2024-10-10	13.7000	13.7000	13.7000	13.7000	-4.993%	1	28	-31.752%
2024-10-07	14.4200	14.4200	14.4200	14.4200	-4.503%	2	28	-35.160%
2024-10-03	15.1000	15.1000	15.1000	15.1000	-3.760%	1	28	-38.079%
2024-10-02	15.6900	15.6900	15.6900	15.6900	-4.909%	2	28	-40.408%
2024-09-24	16.5000	16.5000	16.5000	16.5000	-13.658%	25	26	-43.333%
2024-09-18	19.1400	19.1400	19.0400	19.1100	0.000%	3	1	-51.073%