Dark

ENPH20270115C70
ENPH Jan 15 2027 70.00 Call (ENPH270115C00070000)
option OPRA

EOD

Sep 2, 2026

0.8000+6.667%(+0.0500)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7800	0.8000	0.6700	0.8000	+6.667%	34	5,252	0.000%
2026-09-01	0.7700	0.7700	0.6200	0.7500	-17.582%	23	5,247	+6.667%
2026-08-31	0.9100	0.9500	0.9100	0.9100	-10.784%	14	5,245	-12.088%
2026-08-28	1.2000	1.2000	1.0000	1.0200	-20.313%	330	5,248	-21.569%
2026-08-27	1.3000	1.4000	1.2000	1.2800	+13.274%	286	5,471	-37.500%
2026-08-26	1.2000	1.2000	1.1300	1.1300	-5.042%	5	5,460	-29.204%
2026-08-25	1.1800	1.2300	1.1500	1.1900	0.000%	64	5,462	-32.773%
2026-08-24	1.3500	1.3700	1.1800	1.1900	-18.493%	147	5,496	-32.773%
2026-08-21	1.3400	1.7500	1.3000	1.4600	-15.607%	1,165	5,378	-45.205%
2026-08-20	1.6700	1.7300	1.2900	1.7300	+11.613%	466	4,786	-53.757%
2026-08-19	1.4400	1.5500	1.3000	1.5500	+19.231%	523	4,634	-48.387%
2026-08-18	1.2800	1.4000	1.2800	1.3000	-18.750%	57	4,130	-38.462%
2026-08-17	1.7000	1.7000	1.6000	1.6000	-23.810%	13	4,162	-50.000%
2026-08-13	2.1800	2.1800	2.0800	2.1000	-5.830%	7	4,170	-61.905%
2026-08-12	2.7200	2.7200	2.2300	2.2300	-16.165%	25	4,169	-64.126%
2026-08-11	2.7100	2.7100	2.6000	2.6600	+2.308%	3	4,161	-69.925%
2026-08-10	2.6500	2.6500	2.6000	2.6000	+1.167%	3	4,161	-69.231%
2026-08-06	2.5000	2.7000	2.5000	2.5700	-14.333%	10	4,162	-68.872%
2026-08-05	3.0400	3.0500	3.0000	3.0000	-14.530%	4	4,152	-73.333%
2026-08-04	2.8000	3.7000	2.7500	3.5100	+43.265%	177	4,152	-77.208%
2026-08-03	2.2700	2.6100	2.2700	2.4500	+12.903%	579	4,006	-67.347%
2026-07-31	2.2200	2.2200	1.9300	2.1700	+8.500%	71	3,715	-63.134%
2026-07-30	1.8700	2.0000	1.7500	2.0000	-3.846%	44	3,780	-60.000%
2026-07-29	1.9300	2.0800	1.9300	2.0800	-7.143%	7	3,767	-61.538%
2026-07-28	1.9200	2.2400	1.9200	2.2400	-12.157%	2	3,765	-64.286%
2026-07-27	2.0500	2.5500	2.0500	2.5500	+6.695%	9	3,765	-68.627%
2026-07-24	2.1300	2.4600	2.1300	2.3900	-17.586%	5	3,768	-66.527%
2026-07-23	2.9000	2.9000	2.9000	2.9000	-15.942%	50	3,766	-72.414%
2026-07-22	3.4500	3.4500	3.4500	3.4500	-3.361%	1	3,766	-76.812%
2026-07-20	3.4000	3.6000	3.4000	3.5700	-11.414%	11	3,765	-77.591%
2026-07-17	3.4500	4.1500	3.4500	4.0300	+10.411%	11	3,758	-80.149%
2026-07-16	4.3600	4.4000	3.6500	3.6500	-25.358%	11	3,758	-78.082%
2026-07-15	5.1500	5.1500	4.4000	4.8900	-14.211%	32	3,762	-83.640%
2026-07-14	5.7000	5.7000	5.7000	5.7000	+18.257%	10	3,782	-85.965%
2026-07-13	4.7000	4.8200	4.7000	4.8200	-17.466%	8	3,782	-83.402%
2026-07-10	5.7500	5.8400	5.7500	5.8400	+4.286%	2	3,783	-86.301%
2026-07-09	5.6000	5.7500	5.6000	5.6000	+11.111%	37	3,783	-85.714%
2026-07-08	4.9000	5.0400	4.7000	5.0400	+0.800%	6	3,784	-84.127%
2026-07-07	5.4000	5.4000	5.0000	5.0000	-11.504%	76	3,783	-84.000%
2026-07-06	4.8500	6.1000	4.7300	5.6500	+14.141%	45	3,709	-85.841%
2026-07-02	6.6700	6.6700	4.9500	4.9500	-32.653%	16	3,679	-83.838%
2026-07-01	7.3500	7.3500	7.3500	7.3500	-2.649%	1	3,679	-89.116%
2026-06-30	7.3000	7.5500	7.0000	7.5500	+9.579%	9	3,679	-89.404%
2026-06-29	6.0000	6.8900	6.0000	6.8900	+9.365%	9	3,677	-88.389%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-1.716%	2	3,676	-87.302%
2026-06-25	6.1000	6.4100	5.6000	6.4100	-2.137%	19	3,674	-87.520%
2026-06-24	6.6000	7.3300	6.5500	6.5500	-12.081%	5	3,674	-87.786%
2026-06-23	8.0000	8.0000	7.4500	7.4500	-21.579%	10	3,670	-89.262%
2026-06-22	9.0000	10.2500	9.0000	9.5000	+6.027%	16	3,676	-91.579%
2026-06-18	7.9700	8.9600	7.9700	8.9600	+28.000%	3	4,072	-91.071%
2026-06-17	7.6000	8.3000	7.0000	7.0000	-17.647%	1,032	4,072	-88.571%
2026-06-16	8.2000	8.5000	8.2000	8.5000	-3.409%	7	4,072	-90.588%
2026-06-15	9.3600	9.3600	8.1600	8.8000	-13.810%	32	4,068	-90.909%
2026-06-12	10.5500	10.5500	10.1500	10.2100	+1.592%	26	4,087	-92.165%
2026-06-11	9.3000	10.0500	9.2000	10.0500	+8.884%	7	4,084	-92.040%
2026-06-10	10.1000	10.3100	9.1000	9.2300	-8.614%	18	4,086	-91.333%
2026-06-09	10.8500	10.8500	9.4500	10.1000	-19.841%	52	4,089	-92.079%
2026-06-08	12.5000	13.7500	12.4800	12.6000	+4.132%	458	4,097	-93.651%
2026-06-05	15.0000	15.1500	11.7500	12.1000	-39.012%	48	4,056	-93.388%
2026-06-04	18.8000	19.8400	18.8000	19.8400	-2.266%	4	4,066	-95.968%
2026-06-03	21.2000	21.5800	19.9600	20.3000	-10.137%	19	4,065	-96.059%
2026-06-02	19.1500	22.7000	18.0000	22.5900	+35.189%	156	4,065	-96.459%
2026-06-01	16.0500	17.0000	16.0500	16.7100	-16.450%	119	4,090	-95.212%
2026-05-29	21.8800	22.4700	19.1500	20.0000	-5.213%	71	4,137	-96.000%
2026-05-28	19.9500	21.5000	19.9500	21.1000	+4.975%	29	4,149	-96.209%
2026-05-27	18.3500	22.4200	18.3500	20.1000	+8.356%	106	4,160	-96.020%
2026-05-26	17.1700	20.0000	17.1700	18.5500	+10.417%	47	4,160	-95.687%
2026-05-22	16.0000	17.5000	14.6300	16.8000	+8.738%	97	4,204	-95.238%
2026-05-21	10.5000	16.0000	10.5000	15.4500	+61.780%	226	4,248	-94.822%
2026-05-20	7.0000	10.0800	6.8700	9.5500	+42.537%	102	4,248	-91.623%
2026-05-19	6.2500	7.0000	5.6500	6.7000	-8.595%	87	4,285	-88.060%
2026-05-18	9.5500	9.5500	7.3300	7.3300	-24.666%	52	4,285	-89.086%
2026-05-15	6.1000	9.9000	6.0900	9.7300	+49.692%	337	4,285	-91.778%
2026-05-14	3.4000	7.0000	3.4000	6.5000	+63.317%	1,413	4,492	-87.692%
2026-05-13	3.0000	4.0000	3.0000	3.9800	+75.330%	1,087	2,338	-79.899%
2026-05-12	2.2400	2.2700	2.2400	2.2700	-17.153%	2	2,338	-64.758%
2026-05-11	2.2600	3.0000	2.2600	2.7400	+33.659%	24	2,338	-70.803%
2026-05-08	1.9500	2.0500	1.9300	2.0500	-2.381%	9	2,331	-60.976%
2026-05-07	2.2500	2.2500	2.1000	2.1000	+10.526%	31	2,328	-61.905%
2026-05-06	1.8400	1.9000	1.8000	1.9000	-11.215%	8	2,327	-57.895%
2026-05-05	1.6000	2.1400	1.6000	2.1400	+53.957%	7	2,325	-62.617%
2026-05-04	1.5200	1.5200	1.3900	1.3900	-22.778%	7	2,325	-42.446%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+11.111%	1	2,319	-55.556%
2026-04-30	1.4000	1.6500	1.3900	1.6200	+35.000%	17	2,319	-50.617%
2026-04-29	1.2600	1.2900	1.0800	1.2000	-42.857%	61	2,319	-33.333%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-21.642%	5	2,325	-61.905%
2026-04-27	2.4000	2.6800	2.4000	2.6800	+12.134%	100	2,320	-70.149%
2026-04-24	2.1500	2.3900	2.1500	2.3900	0.000%	51	2,370	-66.527%
2026-04-23	2.3000	2.3900	2.3000	2.3900	+8.636%	91	2,420	-66.527%
2026-04-22	2.1200	2.2000	2.1200	2.2000	+10.000%	21	2,420	-63.636%
2026-04-21	2.0100	2.2000	1.9600	2.0000	+5.820%	15	2,403	-60.000%
2026-04-20	1.3300	1.8900	1.3300	1.8900	+24.342%	21	2,403	-57.672%
2026-04-17	1.4500	1.6500	1.4500	1.5200	+4.828%	24	2,403	-47.368%
2026-04-16	1.4100	1.4600	1.4000	1.4500	-15.205%	97	2,383	-44.828%
2026-04-15	1.5100	1.7100	1.4000	1.7100	+24.818%	4	2,367	-53.216%
2026-04-14	1.3700	1.3700	1.3700	1.3700	+5.385%	2	2,370	-41.606%
2026-04-09	1.5800	1.5800	1.2600	1.3000	-21.212%	172	2,368	-38.462%
2026-04-08	1.8000	1.8000	1.6500	1.6500	+10.000%	190	2,315	-51.515%
2026-04-07	1.8000	1.8000	1.2800	1.5000	-18.919%	193	2,275	-46.667%
2026-04-06	2.1000	2.1000	1.8500	1.8500	-15.909%	149	2,206	-56.757%
2026-04-02	2.7500	2.8000	2.2000	2.2000	-24.658%	547	2,182	-63.636%
2026-04-01	3.0000	3.0000	2.7500	2.9200	+23.729%	43	2,182	-72.603%
2026-03-31	2.3600	2.3600	2.3600	2.3600	+2.609%	2	2,143	-66.102%
2026-03-30	2.7100	2.7100	2.3000	2.3000	-16.667%	9	2,145	-65.217%
2026-03-27	3.1000	3.1500	2.7600	2.7600	-23.120%	15	2,152	-71.014%
2026-03-26	4.0000	4.0000	3.5900	3.5900	-14.524%	2	2,152	-77.716%
2026-03-25	3.6200	4.2000	3.6000	4.2000	+4.478%	17	2,150	-80.952%
2026-03-24	3.5000	4.0200	3.5000	4.0200	+2.551%	3	2,165	-80.100%
2026-03-23	4.8500	4.8500	3.9000	3.9200	-15.880%	6	2,165	-79.592%
2026-03-20	5.3000	5.3000	4.6500	4.6600	-3.119%	6	2,164	-82.833%
2026-03-19	4.8100	4.8100	4.8100	4.8100	+6.652%	1	2,166	-83.368%
2026-03-18	4.5100	4.5100	4.5100	4.5100	-6.042%	1	2,166	-82.262%
2026-03-17	4.9000	4.9700	4.8000	4.8000	-7.157%	4	2,167	-83.333%
2026-03-16	5.1700	5.1700	5.1700	5.1700	+0.780%	1	2,166	-84.526%
2026-03-13	5.0000	5.1300	5.0000	5.1300	+19.302%	46	2,167	-84.405%
2026-03-12	5.0500	5.0500	4.0500	4.3000	-8.511%	13	2,128	-81.395%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+1.952%	2	2,125	-82.979%
2026-03-10	4.2300	4.8900	4.2300	4.6100	+20.052%	33	2,127	-82.646%
2026-03-09	3.4500	3.8400	3.4500	3.8400	-2.538%	48	2,112	-79.167%
2026-03-06	3.6700	3.9400	3.6700	3.9400	+1.026%	9	2,149	-79.695%
2026-03-05	4.5000	4.5000	3.9000	3.9000	-14.847%	22	2,150	-79.487%
2026-03-04	4.5800	4.5800	4.5800	4.5800	-2.553%	10	2,143	-82.533%
2026-03-03	4.4000	4.7000	4.4000	4.7000	-5.051%	4	2,138	-82.979%
2026-03-02	4.2000	5.1000	3.8500	4.9500	+13.793%	10	2,137	-83.838%
2026-02-27	4.1500	4.4000	4.1500	4.3500	-21.196%	23	2,132	-81.609%
2026-02-26	6.2000	6.2000	5.5000	5.5200	-21.143%	12	2,139	-85.507%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-3.448%	3	2,131	-88.571%
2026-02-24	7.2000	7.2500	7.0000	7.2500	+22.881%	14	2,131	-88.966%
2026-02-23	6.5000	6.5000	5.9000	5.9000	+3.509%	51	2,140	-86.441%
2026-02-20	5.5000	5.7000	5.5000	5.7000	+3.074%	11	2,155	-85.965%
2026-02-19	5.2000	5.5300	5.2000	5.5300	-5.631%	2	2,144	-85.533%
2026-02-18	5.8600	5.8600	5.8600	5.8600	+0.515%	30	2,143	-86.348%
2026-02-17	5.9000	5.9000	5.8300	5.8300	+16.600%	80	2,128	-86.278%
2026-02-13	5.0500	5.0500	5.0000	5.0000	-0.990%	11	2,137	-84.000%
2026-02-12	6.1500	6.1500	4.9400	5.0500	-21.094%	75	2,137	-84.158%
2026-02-11	7.9800	7.9800	6.4000	6.4000	-21.760%	2	2,122	-87.500%
2026-02-10	7.7000	8.2000	7.7000	8.1800	+3.544%	16	2,121	-90.220%
2026-02-09	6.9500	7.9000	6.8500	7.9000	+17.037%	6	2,121	-89.873%
2026-02-06	7.3400	7.3400	6.7500	6.7500	-4.795%	51	2,119	-88.148%
2026-02-05	8.3600	8.5000	6.3000	7.0900	-21.222%	88	2,070	-88.717%
2026-02-04	6.9000	9.0000	6.9000	9.0000	+219.149%	139	2,032	-91.111%
2026-02-03	2.9100	2.9100	2.8200	2.8200	+2.920%	2	2,054	-71.631%
2026-02-02	2.8100	2.8100	2.6800	2.7400	-10.164%	10	2,055	-70.803%
2026-01-30	3.4800	3.4800	3.0000	3.0500	-5.864%	14	2,056	-73.770%
2026-01-29	3.7900	3.7900	2.9900	3.2400	-24.651%	52	2,053	-75.309%
2026-01-28	4.2900	4.3000	4.2900	4.3000	+14.667%	3	2,036	-81.395%
2026-01-27	3.9500	3.9700	3.7500	3.7500	+1.902%	10	2,038	-78.667%
2026-01-26	3.6700	3.6800	3.6700	3.6800	-4.416%	2	2,033	-78.261%
2026-01-23	5.0000	5.0000	3.8500	3.8500	-2.532%	12	2,031	-79.221%
2026-01-22	3.1000	4.2500	3.1000	3.9500	+49.057%	93	2,026	-79.747%
2026-01-21	2.6500	2.6500	2.6500	2.6500	+4.331%	1	2,007	-69.811%
2026-01-20	2.5300	2.5700	2.5300	2.5400	-12.715%	4	2,007	-68.504%
2026-01-16	2.9000	2.9100	2.8000	2.9100	-2.349%	112	1,927	-72.509%
2026-01-15	2.6500	2.9800	2.6500	2.9800	-7.453%	44	1,927	-73.154%
2026-01-14	3.0300	3.2200	3.0300	3.2200	+11.806%	3	1,931	-75.155%
2026-01-13	2.8800	2.8800	2.8800	2.8800	-7.097%	1	1,930	-72.222%
2026-01-12	3.0000	3.7000	2.7500	3.1000	+6.897%	68	1,929	-74.194%
2026-01-08	1.7300	2.9000	1.7300	2.9000	+15.079%	10	1,906	-72.414%
2026-01-07	2.6000	2.6000	2.4800	2.5200	-7.011%	6	1,910	-68.254%
2026-01-06	2.6100	2.7500	2.6100	2.7100	+3.831%	7	1,908	-70.480%
2026-01-05	2.6100	2.6100	2.6100	2.6100	-3.333%	15	1,924	-69.349%
2026-01-02	2.6500	2.7700	2.6500	2.7000	+23.853%	8	1,924	-70.370%
2025-12-31	2.1500	2.1900	2.1500	2.1800	-3.111%	13	1,927	-63.303%
2025-12-30	2.2900	2.3100	2.2500	2.2500	-10.714%	4	1,927	-64.444%
2025-12-29	2.4800	2.5200	2.4800	2.5200	+9.565%	2	1,928	-68.254%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+0.877%	51	1,928	-65.217%
2025-12-23	2.6800	2.6800	2.2000	2.2800	-14.607%	567	1,928	-64.912%
2025-12-22	2.6400	2.7700	2.5000	2.6700	-2.909%	191	1,788	-70.037%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-2.827%	1	1,909	-70.909%
2025-12-16	2.7600	2.8300	2.7600	2.8300	+15.984%	4	1,908	-71.731%
2025-12-15	2.5000	2.5000	2.4400	2.4400	-2.400%	21	1,912	-67.213%
2025-12-12	2.8000	2.8000	2.5000	2.5000	-7.063%	15	1,917	-68.000%
2025-12-11	2.6900	2.6900	2.6900	2.6900	+9.350%	2	1,918	-70.260%
2025-12-10	2.4600	2.4600	2.4600	2.4600	-3.906%	1	1,918	-67.480%
2025-12-09	2.5000	2.5600	2.2100	2.5600	+8.936%	8	1,918	-68.750%
2025-12-08	2.3000	2.3500	2.3000	2.3500	+2.620%	3	1,919	-65.957%
2025-12-04	2.2600	2.2900	2.2600	2.2900	+10.628%	4	1,921	-65.066%
2025-12-03	2.2500	2.2500	2.0000	2.0700	+1.970%	17	1,924	-61.353%
2025-12-01	1.9900	2.0700	1.9900	2.0300	+1.500%	5	1,913	-60.591%
2025-11-28	1.9500	2.0000	1.9500	2.0000	0.000%	4	1,911	-60.000%
2025-11-26	2.0200	2.0200	2.0000	2.0000	+5.263%	9	1,904	-60.000%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+2.703%	1	1,904	-57.895%
2025-11-24	1.7500	1.8500	1.7500	1.8500	+2.210%	6	1,903	-56.757%
2025-11-21	1.8100	1.8100	1.8100	1.8100	-1.093%	1	1,898	-55.801%
2025-11-20	1.8300	1.8300	1.8300	1.8300	-3.684%	2	1,899	-56.284%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,899	-57.895%
2025-11-17	2.1200	2.1200	1.9500	1.9500	-11.364%	2	1,899	-58.974%
2025-11-14	2.2700	2.3100	2.2000	2.2000	+4.762%	8	1,899	-63.636%
2025-11-13	2.5400	2.5600	2.1000	2.1000	-16.667%	8	1,895	-61.905%
2025-11-12	2.6900	2.6900	2.5200	2.5200	-9.677%	14	1,902	-68.254%
2025-11-11	2.7900	2.7900	2.7900	2.7900	-10.000%	1	1,888	-71.326%
2025-11-10	2.0500	3.1000	2.0500	3.1000	+35.371%	32	1,888	-74.194%
2025-11-07	2.2900	2.2900	2.2900	2.2900	-18.214%	1	1,888	-65.066%
2025-11-06	3.1000	3.1000	2.8000	2.8000	+1.818%	9	1,888	-71.429%
2025-11-05	2.9000	2.9000	2.7500	2.7500	+15.546%	51	1,885	-70.909%
2025-11-04	2.3000	2.3800	2.3000	2.3800	+1.709%	12	1,885	-66.387%
2025-11-03	2.3400	2.3400	2.3400	2.3400	-10.687%	5	1,870	-65.812%
2025-10-31	2.6200	2.6200	2.6200	2.6200	+3.150%	3	1,870	-69.466%
2025-10-30	2.7000	2.7400	2.5000	2.5400	-13.898%	53	1,867	-68.504%
2025-10-29	3.4300	4.2500	2.5000	2.9500	-32.955%	621	1,876	-72.881%
2025-10-28	4.3500	4.5000	4.2500	4.4000	-12.000%	11	1,340	-81.818%
2025-10-27	4.4000	5.0000	4.4000	5.0000	+20.482%	2	1,337	-84.000%
2025-10-23	4.1500	4.1500	4.0000	4.1500	-9.783%	4	1,337	-80.723%
2025-10-21	4.3500	4.6000	4.3500	4.6000	-3.158%	13	1,335	-82.609%
2025-10-20	4.6100	4.7500	4.3800	4.7500	+6.742%	356	1,340	-83.158%
2025-10-17	4.5300	4.5300	4.3000	4.4500	-3.050%	10	995	-82.022%
2025-10-16	4.5900	4.5900	4.5900	4.5900	-4.175%	1	997	-82.571%
2025-10-15	4.7500	5.4000	4.7500	4.7900	+10.115%	16	998	-83.299%
2025-10-14	3.7700	4.4500	3.7700	4.3500	+11.538%	5	998	-81.609%
2025-10-13	4.0500	4.0500	3.9000	3.9000	+5.405%	5	1,001	-79.487%
2025-10-10	3.9500	3.9500	3.7000	3.7000	-13.349%	17	1,001	-78.378%
2025-10-09	4.2300	4.9600	4.2000	4.2700	+8.929%	64	984	-81.265%
2025-10-08	4.1000	4.1000	3.8100	3.9200	-6.667%	27	966	-79.592%
2025-10-07	4.2500	4.2500	4.2000	4.2000	-4.762%	2	952	-80.952%
2025-10-06	4.4300	4.4300	4.2500	4.4100	-6.170%	15	952	-81.859%
2025-10-02	4.4500	4.7000	4.4500	4.7000	+14.634%	7	953	-82.979%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-3.756%	14	959	-80.488%
2025-09-29	4.2000	4.2600	4.2000	4.2600	+3.902%	4	945	-81.221%
2025-09-26	4.4500	4.4500	4.1000	4.1000	-1.914%	2	947	-80.488%
2025-09-25	4.1600	4.2200	4.1600	4.1800	-12.000%	20	947	-80.861%
2025-09-24	4.7500	4.9800	4.6800	4.7500	+4.857%	25	942	-83.158%
2025-09-23	5.1000	5.1100	4.5300	4.5300	-16.111%	32	937	-82.340%
2025-09-22	5.2000	5.4000	5.0500	5.4000	+13.684%	52	926	-85.185%
2025-09-19	4.7500	4.8500	4.6000	4.7500	-1.042%	26	932	-83.158%
2025-09-18	4.6500	4.8000	4.5500	4.8000	-6.796%	36	955	-83.333%
2025-09-17	5.1500	5.1500	5.1500	5.1500	-0.579%	1	926	-84.466%
2025-09-16	4.9500	5.1800	4.8500	5.1800	+7.917%	19	926	-84.556%
2025-09-15	4.6500	4.8000	4.6500	4.8000	+0.418%	2	926	-83.333%
2025-09-11	4.6500	4.7800	4.6500	4.7800	+8.390%	2	926	-83.264%
2025-09-10	4.7000	4.7000	4.4100	4.4100	-2.000%	6	925	-81.859%
2025-09-09	4.9500	4.9500	4.3100	4.5000	-6.250%	13	926	-82.222%
2025-09-08	4.6500	4.8000	4.6400	4.8000	-7.692%	11	914	-83.333%
2025-09-05	4.9000	5.2000	4.9000	5.2000	+30.326%	13	909	-84.615%
2025-09-04	4.1700	4.1700	3.8000	3.9900	-10.738%	15	902	-79.950%
2025-09-03	4.4700	4.4700	4.4700	4.4700	+7.194%	2	900	-82.103%
2025-09-02	4.0000	4.1700	4.0000	4.1700	-11.277%	6	900	-80.815%
2025-08-29	4.7000	4.7000	4.7000	4.7000	+8.046%	1	895	-82.979%
2025-08-28	4.4500	4.4500	4.3500	4.3500	-3.333%	13	895	-81.609%
2025-08-27	4.6800	4.6800	4.5000	4.5000	-10.000%	2	894	-82.222%
2025-08-26	4.8500	5.0000	4.8500	5.0000	+8.696%	9	894	-84.000%
2025-08-25	4.7600	4.7600	4.5000	4.6000	-2.128%	9	894	-82.609%
2025-08-22	4.2000	4.7000	3.9000	4.7000	+20.513%	23	889	-82.979%
2025-08-20	4.0400	4.0400	3.9000	3.9000	0.000%	17	877	-79.487%
2025-08-19	3.9500	4.2000	3.9000	3.9000	-3.941%	7	870	-79.487%
2025-08-18	3.9500	4.0600	3.9500	4.0600	+1.500%	3	868	-80.296%
2025-08-15	3.3000	4.3500	3.3000	4.0000	+33.333%	38	867	-80.000%
2025-08-14	2.9000	3.0000	2.8000	3.0000	-15.493%	6	889	-73.333%
2025-08-13	3.6000	3.6400	3.5500	3.5500	+7.576%	4	887	-77.465%
2025-08-12	3.2000	3.3000	3.2000	3.3000	+5.769%	8	890	-75.758%
2025-08-11	3.1800	3.2500	3.0800	3.1200	+0.645%	15	896	-74.359%
2025-08-08	3.0600	3.1000	2.8700	3.1000	0.000%	26	894	-74.194%
2025-08-07	2.7500	3.1000	2.7500	3.1000	+27.572%	14	891	-74.194%
2025-08-06	2.3900	2.4300	2.3900	2.4300	-17.627%	2	879	-67.078%
2025-08-05	2.9600	3.0500	2.9500	2.9500	+2.076%	3	879	-72.881%
2025-08-04	2.8300	2.8900	2.8200	2.8900	+3.214%	16	879	-72.318%
2025-08-01	2.8600	2.9900	2.8000	2.8000	-3.448%	10	875	-71.429%
2025-07-31	3.0500	3.0500	2.9000	2.9000	-10.769%	11	873	-72.414%
2025-07-30	3.2500	3.2500	3.2500	3.2500	-2.108%	11	870	-75.385%
2025-07-29	3.4500	3.4500	3.2700	3.3200	-10.270%	22	859	-75.904%
2025-07-28	3.6600	3.7000	3.6600	3.7000	-1.333%	4	861	-78.378%
2025-07-25	3.8500	3.8500	3.6500	3.7500	-1.575%	57	863	-78.667%
2025-07-24	4.1000	4.5500	3.7500	3.8100	-8.852%	208	838	-79.003%
2025-07-23	5.7500	5.7500	3.9800	4.1800	-35.692%	45	712	-80.861%
2025-07-22	6.1500	6.5000	6.1500	6.5000	+18.182%	16	678	-87.692%
2025-07-21	5.9000	6.2000	5.4000	5.5000	+2.804%	6	679	-85.455%
2025-07-18	5.4500	5.5000	5.2500	5.3500	+2.885%	27	676	-85.047%
2025-07-17	5.4000	5.4000	5.2000	5.2000	-7.965%	19	660	-84.615%
2025-07-16	5.8000	5.8000	5.6500	5.6500	-5.201%	7	658	-85.841%
2025-07-15	6.0000	6.0000	5.5500	5.9600	-11.704%	11	651	-86.577%
2025-07-11	6.9000	6.9000	6.7500	6.7500	-8.784%	12	649	-88.148%
2025-07-10	7.5000	7.5000	7.2000	7.4000	+2.493%	9	637	-89.189%
2025-07-09	6.4500	7.2200	6.4000	7.2200	+10.229%	3	637	-88.920%
2025-07-08	6.5500	6.5500	6.5000	6.5500	-10.027%	10	635	-87.786%
2025-07-07	7.2800	7.2800	7.2800	7.2800	+9.474%	1	635	-89.011%
2025-07-02	6.9000	6.9500	6.6500	6.6500	-1.481%	4	635	-87.970%
2025-07-01	5.7000	6.7500	5.7000	6.7500	+5.469%	9	633	-88.148%
2025-06-30	6.4000	6.4000	6.4000	6.4000	+0.471%	5	632	-87.500%
2025-06-27	6.6700	6.6700	6.3700	6.3700	-9.901%	7	637	-87.441%
2025-06-26	7.0100	7.5000	7.0100	7.0700	+19.831%	11	631	-88.685%
2025-06-25	5.9800	5.9800	5.8500	5.9000	0.000%	5	639	-86.441%
2025-06-24	4.8000	5.9500	4.8000	5.9000	+26.882%	15	639	-86.441%
2025-06-23	4.8000	4.8000	4.6500	4.6500	-4.321%	11	629	-82.796%
2025-06-20	4.2700	5.3500	4.2700	4.8600	-11.314%	18	629	-83.539%
2025-06-18	5.8000	5.8000	5.4800	5.4800	+9.600%	5	623	-85.401%
2025-06-17	4.9000	5.0000	4.0000	5.0000	-43.503%	43	623	-84.000%
2025-06-16	8.6400	8.8500	8.6400	8.8500	-1.117%	13	622	-90.960%
2025-06-13	8.6000	8.9500	8.6000	8.9500	-4.787%	4	622	-91.061%
2025-06-10	9.0000	9.5000	8.4500	9.4000	+29.121%	44	622	-91.489%
2025-06-06	7.5500	7.5500	7.2800	7.2800	-5.455%	30	660	-89.011%
2025-06-05	7.5500	7.7000	7.5500	7.7000	+0.130%	2	672	-89.610%
2025-06-04	8.4000	8.4000	7.6900	7.6900	-7.349%	28	656	-89.597%
2025-06-03	7.6000	8.3000	7.3500	8.3000	+23.881%	50	656	-90.361%
2025-05-30	6.6000	6.7000	6.6000	6.7000	+3.876%	6	647	-88.060%
2025-05-29	6.3000	6.4500	6.3000	6.4500	+2.381%	2	646	-87.597%
2025-05-28	6.5800	6.5800	6.3000	6.3000	-3.817%	43	646	-87.302%
2025-05-27	6.5500	6.8000	6.5000	6.5500	-0.758%	55	606	-87.786%
2025-05-23	6.3000	6.6000	6.1500	6.6000	+12.821%	18	554	-87.879%
2025-05-22	6.2500	6.6000	5.8000	5.8500	-41.500%	63	554	-86.325%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-3.846%	5	535	-92.000%
2025-05-15	9.9000	10.7000	9.9000	10.4000	+3.072%	11	535	-92.308%
2025-05-14	8.9000	10.0900	8.9000	10.0900	+17.326%	16	535	-92.071%
2025-05-13	8.4500	8.8000	8.3000	8.6000	-22.592%	26	546	-90.698%
2025-05-09	11.1100	11.1100	11.1100	11.1100	+9.566%	12	521	-92.799%
2025-05-08	10.0000	10.1400	10.0000	10.1400	+27.869%	3	521	-92.110%
2025-05-07	7.7800	7.9300	7.7800	7.9300	-7.791%	2	522	-89.912%
2025-05-06	8.6000	8.6000	8.6000	8.6000	+5.911%	1	522	-90.698%
2025-05-05	8.6000	8.6000	8.1200	8.1200	-4.695%	5	522	-90.148%
2025-05-02	8.4200	8.5200	8.4200	8.5200	+0.472%	4	519	-90.610%
2025-05-01	8.3000	8.4800	8.0000	8.4800	+2.913%	62	518	-90.566%
2025-04-30	8.2400	8.7000	8.2400	8.2400	-12.804%	10	458	-90.291%
2025-04-29	9.4500	9.4500	9.4500	9.4500	+2.717%	2	448	-91.534%
2025-04-28	9.2500	9.2500	9.2000	9.2000	+3.024%	8	446	-91.304%
2025-04-25	9.4700	9.4700	8.7500	8.9300	+0.904%	58	439	-91.041%
2025-04-24	8.8500	8.8500	8.8500	8.8500	+1.724%	2	439	-90.960%
2025-04-23	9.4500	11.1000	8.7000	8.7000	-33.991%	23	441	-90.805%
2025-04-22	13.6000	13.6000	13.1800	13.1800	+9.833%	122	432	-93.930%
2025-04-21	12.2000	12.2000	11.4000	12.0000	-6.977%	15	544	-93.333%
2025-04-16	12.9700	12.9700	12.9000	12.9000	-1.527%	3	538	-93.798%
2025-04-15	14.2000	14.2000	13.1000	13.1000	-6.429%	2	537	-93.893%
2025-04-14	14.0000	14.0000	14.0000	14.0000	+12.450%	1	536	-94.286%
2025-04-11	12.3800	12.5000	12.3800	12.4500	-10.753%	58	536	-93.574%
2025-04-09	12.2700	14.1000	12.2700	13.9500	+12.955%	10	509	-94.265%
2025-04-08	14.9700	14.9700	12.3500	12.3500	-22.376%	13	508	-93.522%
2025-04-07	15.5200	16.9000	15.5200	15.9100	-2.512%	6	502	-94.972%
2025-04-04	16.3000	16.3200	16.3000	16.3200	-15.659%	8	504	-95.098%
2025-04-02	19.2500	19.4000	19.2500	19.3500	+0.519%	32	508	-95.866%
2025-03-28	19.2500	19.2500	19.2500	19.2500	-1.736%	32	505	-95.844%
2025-03-25	19.5900	19.5900	19.5900	19.5900	+4.872%	2	505	-95.916%
2025-03-21	18.7000	18.7100	18.6700	18.6800	-1.112%	42	505	-95.717%
2025-03-20	18.8900	18.8900	18.8900	18.8900	-0.944%	2	491	-95.765%
2025-03-18	19.0700	19.0700	19.0700	19.0700	+8.661%	2	492	-95.805%
2025-03-14	17.5500	17.5500	17.5500	17.5500	-7.094%	8	490	-95.442%
2025-03-11	18.9000	18.9000	18.8900	18.8900	-10.474%	10	486	-95.765%
2025-03-10	20.0300	22.0000	20.0300	21.1000	+5.237%	16	490	-96.209%
2025-03-07	19.5700	20.1000	19.5700	20.0500	+16.910%	8	489	-96.010%
2025-03-05	17.1500	17.1500	17.1500	17.1500	-0.580%	4	488	-95.335%
2025-03-04	14.5200	17.2500	14.5200	17.2500	+15.000%	11	484	-95.362%
2025-03-03	16.0000	16.0000	14.9300	15.0000	-9.366%	48	492	-94.667%
2025-02-28	18.0000	18.0000	16.5500	16.5500	-13.667%	38	473	-95.166%
2025-02-27	19.1700	19.2000	19.1700	19.1700	-13.843%	30	483	-95.827%
2025-02-26	22.2500	22.2500	22.2500	22.2500	-2.966%	1	483	-96.404%
2025-02-25	22.3000	22.9300	22.3000	22.9300	+0.044%	11	482	-96.511%
2025-02-24	22.8500	22.9200	22.8500	22.9200	+8.626%	5	483	-96.510%
2025-02-21	22.2300	22.2300	21.1000	21.1000	-4.955%	44	478	-96.209%
2025-02-20	22.2000	22.2000	22.2000	22.2000	-11.200%	5	468	-96.396%
2025-02-19	25.3000	25.8000	24.4600	25.0000	+9.649%	38	468	-96.800%
2025-02-18	22.6500	22.8200	22.6500	22.8000	+6.393%	6	458	-96.491%
2025-02-14	21.4200	21.4300	21.4200	21.4300	+6.352%	24	465	-96.267%
2025-02-13	20.4000	20.4000	20.1500	20.1500	+1.922%	3	465	-96.030%
2025-02-12	19.7500	19.7700	19.7500	19.7700	-7.617%	14	462	-95.953%
2025-02-07	21.8400	21.8400	21.4000	21.4000	-9.130%	72	452	-96.262%
2025-02-06	23.5500	23.5500	23.5500	23.5500	+1.160%	6	486	-96.603%
2025-02-05	24.0000	25.0000	23.0400	23.2800	-4.551%	45	492	-96.564%
2025-02-04	24.4300	24.5700	23.9600	24.3900	+3.085%	16	452	-96.720%
2025-02-03	24.2200	24.2200	23.6200	23.6600	+9.385%	12	455	-96.619%
2025-01-31	22.7400	22.7400	21.6300	21.6300	+1.311%	8	443	-96.301%
2025-01-30	21.1100	21.3500	21.1100	21.3500	+4.146%	3	441	-96.253%
2025-01-29	22.5800	22.5800	20.5000	20.5000	-4.917%	5	442	-96.098%
2025-01-28	21.1700	21.8900	21.1700	21.5600	-3.964%	8	441	-96.289%
2025-01-24	22.4500	22.4500	22.4500	22.4500	-6.263%	2	440	-96.437%
2025-01-23	19.9500	23.9500	19.9500	23.9500	+13.507%	16	439	-96.660%
2025-01-22	21.1900	21.2400	20.9200	21.1000	-4.568%	50	435	-96.209%
2025-01-17	23.0300	23.1600	22.1100	22.1100	-5.634%	10	422	-96.382%
2025-01-16	23.4300	23.4300	23.4300	23.4300	-5.562%	4	422	-96.586%
2025-01-14	24.8100	24.8100	24.8100	24.8100	-21.238%	1	418	-96.775%
2025-01-07	31.5000	31.5000	31.5000	31.5000	+7.143%	2	419	-97.460%
2025-01-06	31.6200	31.6200	29.4000	29.4000	-1.176%	19	420	-97.279%
2025-01-03	29.6700	29.8500	29.5000	29.7500	+2.799%	14	427	-97.311%
2025-01-02	28.7700	29.2000	28.7700	28.9400	+5.620%	16	429	-97.236%
2024-12-31	27.7400	27.7400	27.3000	27.4000	-0.725%	181	247	-97.080%