Dark

F20270115P11.85
F Jan 15 2027 11.85 Put (F270115P00011850)
option OPRA

EOD

Aug 13, 2026

0.42000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4200	0.4200	0.4200	0.4200	0.000%	4	43,487	0.000%
2026-08-12	0.4400	0.4400	0.4200	0.4200	+7.692%	7	43,487	0.000%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-11.364%	4	43,489	+7.692%
2026-08-10	0.4400	0.4400	0.4400	0.4400	-13.725%	100	43,493	-4.545%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-1.923%	10	43,489	-17.647%
2026-08-06	0.4700	0.5200	0.4700	0.5200	+13.043%	14	43,489	-19.231%
2026-08-05	0.4200	0.4600	0.4200	0.4600	-13.208%	2	43,485	-8.696%
2026-08-04	0.5300	0.5300	0.5300	0.5300	+32.500%	1	43,485	-20.755%
2026-08-03	0.3700	0.4000	0.3700	0.4000	-6.977%	6	43,485	+5.000%
2026-07-31	0.4500	0.4500	0.4300	0.4300	+13.158%	32	43,488	-2.326%
2026-07-30	0.3900	0.4000	0.3800	0.3800	+8.571%	20	43,487	+10.526%
2026-07-29	0.3100	0.3500	0.2900	0.3500	-18.605%	163	43,484	+20.000%
2026-07-28	0.4800	0.4800	0.4000	0.4300	-14.000%	425	43,472	-2.326%
2026-07-27	0.4500	0.5200	0.4500	0.5000	-5.660%	27	43,646	-16.000%
2026-07-24	0.5700	0.5700	0.5000	0.5300	-10.169%	536	43,643	-20.755%
2026-07-23	0.6000	0.6000	0.5700	0.5900	+7.273%	12	43,370	-28.814%
2026-07-22	0.5400	0.5500	0.5300	0.5500	-3.509%	300	43,378	-23.636%
2026-07-21	0.5700	0.5700	0.5600	0.5700	-5.000%	117	43,188	-26.316%
2026-07-20	0.6100	0.6200	0.5900	0.6000	+9.091%	35	43,083	-30.000%
2026-07-17	0.6000	0.6000	0.5500	0.5500	-8.333%	90	43,071	-23.636%
2026-07-16	0.6000	0.6000	0.5900	0.6000	+3.448%	3	43,092	-30.000%
2026-07-15	0.6000	0.6000	0.5600	0.5800	-13.433%	115	43,092	-27.586%
2026-07-14	0.6700	0.6700	0.6700	0.6700	+3.077%	5	43,094	-37.313%
2026-07-10	0.6700	0.6700	0.6500	0.6500	-15.584%	15	43,094	-35.385%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-1.282%	1	43,103	-45.455%
2026-07-08	0.7600	0.7800	0.7600	0.7800	+4.000%	16	43,103	-46.154%
2026-07-07	0.7400	0.7600	0.7400	0.7500	-1.316%	58	43,115	-44.000%
2026-07-06	0.7600	0.7600	0.7600	0.7600	-6.173%	10	43,172	-44.737%
2026-07-02	0.7600	0.8600	0.7600	0.8100	+1.250%	141	43,278	-48.148%
2026-07-01	0.7800	0.8000	0.7800	0.8000	+9.589%	2	43,278	-47.500%
2026-06-30	0.7200	0.7300	0.7000	0.7300	+5.797%	13	43,279	-42.466%
2026-06-29	0.6900	0.6900	0.6800	0.6900	-4.167%	3	43,279	-39.130%
2026-06-26	0.6900	0.7200	0.6300	0.7200	+4.348%	44	43,276	-41.667%
2026-06-25	0.7000	0.7000	0.6900	0.6900	-11.538%	2	43,258	-39.130%
2026-06-24	0.7600	0.7800	0.7600	0.7800	+8.333%	2	43,256	-46.154%
2026-06-23	0.7500	0.7600	0.7100	0.7200	+2.857%	17	43,258	-41.667%
2026-06-22	0.6600	0.7000	0.6600	0.7000	-6.667%	68	43,257	-40.000%
2026-06-18	0.7400	0.7500	0.7400	0.7500	+7.143%	3	43,282	-44.000%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+6.061%	10	43,282	-40.000%
2026-06-15	0.6000	0.6600	0.6000	0.6600	-1.493%	30	43,282	-36.364%
2026-06-12	0.6700	0.6700	0.6700	0.6700	-4.286%	5	43,283	-37.313%
2026-06-11	0.7300	0.7300	0.7000	0.7000	-11.392%	4	43,285	-40.000%
2026-06-10	0.6900	0.7900	0.6900	0.7900	+16.176%	39	43,284	-46.835%
2026-06-09	0.5900	0.7200	0.5900	0.6800	+9.677%	25	43,305	-38.235%
2026-06-08	0.6300	0.6300	0.6100	0.6200	-10.145%	9	43,313	-32.258%
2026-06-05	0.6400	0.7200	0.6300	0.6900	+13.115%	1,054	43,313	-39.130%
2026-06-04	0.5800	0.6200	0.5500	0.6100	0.000%	150	44,280	-31.148%
2026-06-03	0.5600	0.6100	0.5400	0.6100	+19.608%	605	44,365	-31.148%
2026-06-02	0.5300	0.5300	0.5100	0.5100	+6.250%	34	44,737	-17.647%
2026-06-01	0.4400	0.5100	0.4400	0.4800	+20.000%	158	44,708	-12.500%
2026-05-29	0.5100	0.5100	0.3700	0.4000	-21.569%	364	44,713	+5.000%
2026-05-28	0.5200	0.5400	0.4800	0.5100	-8.929%	2,548	44,821	-17.647%
2026-05-27	0.5900	0.5900	0.5600	0.5600	-12.500%	27	45,702	-25.000%
2026-05-26	0.6300	0.6500	0.5900	0.6400	0.000%	191	45,706	-34.375%
2026-05-22	0.7600	0.7600	0.6400	0.6400	-21.951%	142	45,708	-34.375%
2026-05-21	0.8700	0.8800	0.8100	0.8200	-10.870%	1,396	46,373	-48.780%
2026-05-20	0.9300	0.9300	0.9100	0.9200	-8.000%	24	46,373	-54.348%
2026-05-19	1.0600	1.0600	0.9500	1.0000	0.000%	23	47,181	-58.000%
2026-05-18	0.9000	1.0000	0.8500	1.0000	+11.111%	3,452	47,181	-58.000%
2026-05-15	0.8700	0.9900	0.8600	0.9000	+21.622%	767	47,181	-53.333%
2026-05-14	0.8000	0.8100	0.6800	0.7400	-8.642%	439	46,666	-43.243%
2026-05-13	1.1600	1.1600	0.8100	0.8100	-34.146%	3,315	48,237	-48.148%
2026-05-12	1.2600	1.2600	1.2300	1.2300	+0.820%	15	48,237	-65.854%
2026-05-11	1.1000	1.2800	1.1000	1.2200	+5.172%	64	48,237	-65.574%
2026-05-08	1.1400	1.2100	1.1400	1.1600	-5.691%	4	48,180	-63.793%
2026-05-07	1.2300	1.2300	1.2300	1.2300	+2.500%	5	48,176	-65.854%
2026-05-06	1.2300	1.2300	1.2000	1.2000	-16.667%	8	48,176	-65.000%
2026-05-05	1.3900	1.4400	1.3900	1.4400	-7.097%	159	48,195	-70.833%
2026-05-04	1.4700	1.5500	1.4700	1.5500	+15.672%	512	48,230	-72.903%
2026-05-01	1.3300	1.4500	1.3000	1.3400	+4.688%	411	48,732	-68.657%
2026-04-30	1.5000	1.5000	1.2800	1.2800	+0.787%	8,257	48,732	-67.188%
2026-04-29	1.2500	1.3000	1.2500	1.2700	+2.419%	2,093	46,827	-66.929%
2026-04-28	1.2400	1.2400	1.2400	1.2400	0.000%	1	45,201	-66.129%
2026-04-27	1.2400	1.2400	1.2400	1.2400	+2.479%	1	45,201	-66.129%
2026-04-24	1.2100	1.2400	1.2100	1.2100	+3.419%	217	45,054	-65.289%
2026-04-23	1.1600	1.2300	1.1600	1.1700	+5.405%	20	45,156	-64.103%
2026-04-22	1.0600	1.1100	1.0600	1.1100	+3.738%	1,023	45,146	-62.162%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+5.941%	246	45,742	-60.748%
2026-04-17	1.1000	1.1100	0.9600	1.0100	-15.833%	44	45,742	-58.416%
2026-04-16	1.1700	1.2000	1.1700	1.2000	+9.091%	25	45,703	-65.000%
2026-04-15	1.1000	1.1200	1.1000	1.1000	0.000%	104	45,690	-61.818%
2026-04-14	1.1300	1.1300	1.1000	1.1000	-18.519%	4	45,590	-61.818%
2026-04-13	1.4300	1.4300	1.3500	1.3500	-1.460%	35	45,589	-68.889%
2026-04-10	1.4000	1.4000	1.3400	1.3700	-2.143%	655	45,604	-69.343%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+5.263%	625	45,616	-70.000%
2026-04-08	1.4000	1.4000	1.3200	1.3300	-20.833%	1,238	45,613	-68.421%
2026-04-07	1.6500	1.6800	1.6500	1.6800	+3.067%	17	44,812	-75.000%
2026-04-06	1.6500	1.6500	1.6200	1.6300	0.000%	302	44,812	-74.233%
2026-04-02	1.7100	1.7100	1.6300	1.6300	+3.165%	18	44,691	-74.233%
2026-04-01	1.5500	1.6100	1.5500	1.5800	-4.819%	68	44,691	-73.418%
2026-03-31	1.7300	1.7300	1.6400	1.6600	-9.783%	263	44,719	-74.699%
2026-03-30	1.7000	1.8600	1.7000	1.8400	+2.222%	126	44,886	-77.174%
2026-03-27	1.7200	1.8000	1.7200	1.8000	+7.784%	24	44,989	-76.667%
2026-03-26	1.6500	1.6800	1.6000	1.6700	+4.375%	243	44,988	-74.850%
2026-03-25	1.5100	1.6000	1.5100	1.6000	0.000%	413	44,898	-73.750%
2026-03-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	44,540	-73.750%
2026-03-23	1.5500	1.6000	1.4800	1.6000	-7.514%	1,190	44,039	-73.750%
2026-03-20	1.6500	1.7300	1.6500	1.7300	+6.790%	256	44,035	-75.723%
2026-03-19	1.7000	1.7000	1.6200	1.6200	+2.532%	83	43,952	-74.074%
2026-03-18	1.5100	1.5800	1.5000	1.5800	+4.636%	515	43,877	-73.418%
2026-03-17	1.4500	1.5200	1.4500	1.5100	-6.790%	135	43,539	-72.185%
2026-03-16	1.6000	1.6500	1.5700	1.6200	-1.818%	732	43,631	-74.074%
2026-03-13	1.5600	1.6600	1.5600	1.6500	+17.857%	354	43,446	-74.545%
2026-03-12	1.5100	1.5100	1.4000	1.4000	-2.098%	280	43,523	-70.000%
2026-03-11	1.2800	1.4600	1.2800	1.4300	+6.716%	5,100	43,294	-70.629%
2026-03-10	1.2100	1.4000	1.2100	1.3400	-12.987%	6,017	40,841	-68.657%
2026-03-09	1.5500	1.5800	1.5000	1.5400	+5.479%	344	39,492	-72.727%
2026-03-06	1.3700	1.4900	1.3700	1.4600	+9.774%	840	40,181	-71.233%
2026-03-05	1.2800	1.3600	1.2800	1.3300	+17.699%	146	39,723	-68.421%
2026-03-04	1.1700	1.1700	1.1100	1.1300	-5.833%	109	39,829	-62.832%
2026-03-03	1.1200	1.2000	0.9400	1.2000	+18.812%	228	39,930	-65.000%
2026-03-02	1.0000	1.0200	0.9500	1.0100	+29.487%	6,223	40,023	-58.416%
2026-02-27	0.7900	0.8000	0.7700	0.7800	+8.333%	266	36,728	-46.154%
2026-02-26	0.7200	0.7200	0.7200	0.7200	+1.408%	4	36,464	-41.667%
2026-02-25	0.7500	0.7900	0.7100	0.7100	-8.974%	3,608	33,492	-40.845%
2026-02-24	0.8800	0.8800	0.7300	0.7800	-15.217%	127	33,492	-46.154%
2026-02-23	0.8900	0.9500	0.8900	0.9200	+5.747%	101	33,475	-54.348%
2026-02-19	0.8600	0.8900	0.8600	0.8700	+8.750%	24	33,428	-51.724%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+1.266%	1	33,427	-47.500%
2026-02-17	0.8200	0.8300	0.7900	0.7900	-1.250%	24	33,426	-46.835%
2026-02-13	0.8800	0.8800	0.7800	0.8000	-11.111%	380	32,935	-47.500%
2026-02-12	0.8500	0.9000	0.7600	0.9000	+2.273%	1,737	32,935	-53.333%
2026-02-11	0.9000	0.9400	0.8800	0.8800	-6.383%	36	31,403	-52.273%
2026-02-10	0.9600	0.9600	0.9200	0.9400	0.000%	709	31,373	-55.319%
2026-02-09	0.9300	0.9800	0.9300	0.9400	+2.174%	455	30,709	-55.319%
2026-02-06	0.9400	0.9400	0.9200	0.9200	0.000%	884	31,001	-54.348%
2026-02-05	0.9600	0.9900	0.9200	0.9200	+1.099%	7	30,123	-54.348%
2026-02-04	0.8900	0.9600	0.8600	0.9100	-2.151%	1,390	30,124	-53.846%
2026-02-02	0.9000	0.9400	0.9000	0.9300	0.000%	831	29,823	-54.839%
2026-01-30	0.9000	0.9500	0.9000	0.9300	+1.087%	199	29,728	-54.839%
2026-01-29	0.8700	0.9200	0.8700	0.9200	+2.222%	76	29,596	-54.348%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-1.099%	2	29,596	-53.333%
2026-01-27	0.9600	0.9600	0.9000	0.9100	-9.000%	69	29,596	-53.846%
2026-01-26	1.0100	1.0500	1.0000	1.0000	+4.167%	17	29,547	-58.000%
2026-01-23	0.9400	0.9700	0.9400	0.9600	+5.495%	2,096	29,541	-56.250%
2026-01-22	0.9600	0.9600	0.9100	0.9100	-9.000%	10	29,054	-53.846%
2026-01-21	1.0500	1.0500	0.9700	1.0000	-5.660%	18	29,052	-58.000%
2026-01-20	0.9900	1.0600	0.9900	1.0600	+10.417%	543	29,049	-60.377%
2026-01-16	0.9700	0.9800	0.9500	0.9600	+1.053%	647	29,035	-56.250%
2026-01-15	0.9500	0.9600	0.8800	0.9500	-1.042%	94	29,035	-55.789%
2026-01-14	0.9200	0.9700	0.9000	0.9600	+7.865%	1,676	29,010	-56.250%
2026-01-13	0.8700	0.9000	0.8700	0.8900	-1.111%	744	27,774	-52.809%
2026-01-12	0.8500	0.9000	0.8200	0.9000	+2.273%	22	27,076	-53.333%
2026-01-09	0.8200	0.8900	0.8200	0.8800	+7.317%	3,111	27,074	-52.273%
2026-01-08	0.9000	0.9000	0.8000	0.8200	-14.583%	2,909	23,965	-48.780%
2026-01-07	0.9200	0.9700	0.9000	0.9600	+5.495%	78	26,606	-56.250%
2026-01-06	0.9800	0.9800	0.9100	0.9100	-7.143%	397	26,550	-53.846%
2026-01-05	0.9900	0.9900	0.9800	0.9800	-7.547%	4	26,253	-57.143%
2026-01-02	1.1000	1.1000	1.0400	1.0600	-0.935%	29	26,250	-60.377%
2025-12-31	1.0800	1.0900	1.0300	1.0700	0.000%	205	26,342	-60.748%
2025-12-30	1.0500	1.0900	1.0400	1.0700	-2.727%	5,105	26,342	-60.748%
2025-12-29	1.0800	1.1300	1.0700	1.1000	-1.786%	524	21,440	-61.818%
2025-12-26	1.0600	1.1200	1.0600	1.1200	+2.752%	2	21,687	-62.500%
2025-12-24	1.0600	1.0900	1.0600	1.0900	-3.540%	10	21,685	-61.468%
2025-12-23	1.0900	1.1500	1.0000	1.1300	+9.709%	7	21,685	-62.832%
2025-12-19	1.1900	1.1900	1.0300	1.0300	-6.364%	6	21,682	-59.223%
2025-12-18	1.0700	1.1300	1.0700	1.1000	+4.762%	103	21,682	-61.818%
2025-12-17	1.0600	1.0700	1.0500	1.0500	+0.962%	2,012	23,682	-60.000%
2025-12-16	1.0000	1.1000	0.9900	1.0400	-11.111%	220	23,401	-59.615%
2025-12-15	1.0100	1.1700	1.0100	1.1700	+13.592%	6	23,484	-64.103%
2025-12-12	1.1300	1.1300	1.0100	1.0300	-7.207%	186	23,482	-59.223%
2025-12-11	1.1700	1.1700	1.0800	1.1100	-12.598%	111	23,378	-62.162%
2025-12-10	1.2400	1.2700	1.1800	1.2700	+6.723%	215	23,465	-66.929%
2025-12-09	1.2200	1.2200	1.1500	1.1900	-1.653%	3	23,463	-64.706%
2025-12-08	1.2100	1.2100	1.1900	1.2100	+2.542%	18	23,462	-65.289%
2025-12-05	1.2000	1.2000	1.1800	1.1800	-2.479%	20	23,456	-64.407%
2025-12-04	1.1800	1.2100	1.1800	1.2100	+1.681%	11	23,443	-65.289%
2025-12-03	1.1900	1.1900	1.1900	1.1900	-3.252%	1	23,452	-64.706%
2025-12-02	1.2300	1.2300	1.2300	1.2300	-1.600%	100	23,452	-65.854%
2025-11-28	1.2400	1.2500	1.2400	1.2500	+2.459%	1,401	23,452	-66.400%
2025-11-26	1.2200	1.2200	1.2200	1.2200	-6.154%	100	23,551	-65.574%
2025-11-24	1.3000	1.3000	1.3000	1.3000	-5.109%	150	23,551	-67.692%
2025-11-21	1.4500	1.4500	1.3700	1.3700	-7.432%	42	23,401	-69.343%
2025-11-20	1.4800	1.5000	1.4800	1.4800	+16.535%	30	23,403	-71.622%
2025-11-19	1.2700	1.2700	1.2700	1.2700	-1.550%	40	23,373	-66.929%
2025-11-18	1.3400	1.3400	1.2900	1.2900	-4.444%	105	23,333	-67.442%
2025-11-17	1.2900	1.3500	1.2800	1.3500	+4.651%	3,420	23,231	-68.889%
2025-11-14	1.2900	1.2900	1.2900	1.2900	+4.878%	1	21,206	-67.442%
2025-11-13	1.1800	1.2300	1.1700	1.2300	+4.237%	17	21,207	-65.854%
2025-11-12	1.2200	1.2200	1.1800	1.1800	-1.667%	9	21,222	-64.407%
2025-11-11	1.2100	1.2100	1.2000	1.2000	-4.000%	172	21,222	-65.000%
2025-11-10	1.2500	1.2700	1.2100	1.2500	0.000%	507	21,061	-66.400%
2025-11-07	1.2000	1.2500	1.2000	1.2500	-3.846%	151	20,640	-66.400%
2025-11-06	1.3500	1.3500	1.3000	1.3000	+9.244%	10	20,489	-67.692%
2025-11-05	1.2800	1.2800	1.1900	1.1900	-15.000%	431	20,489	-64.706%
2025-11-04	1.3700	1.4000	1.3600	1.4000	+7.692%	91	20,502	-70.000%
2025-11-03	1.3400	1.3400	1.3000	1.3000	-1.515%	51	20,383	-67.692%
2025-10-31	1.2900	1.4000	1.2900	1.3200	+5.600%	7	20,383	-68.182%
2025-10-29	1.2100	1.2500	1.2100	1.2500	-0.794%	274	20,379	-66.400%
2025-10-28	1.1800	1.3000	1.1800	1.2600	0.000%	336	20,112	-66.667%
2025-10-27	1.1500	1.2700	1.1500	1.2600	+14.545%	891	19,049	-66.667%
2025-10-24	1.4000	1.4000	1.0700	1.1000	-29.032%	372	19,049	-61.818%
2025-10-23	1.5300	1.6900	1.5300	1.5500	0.000%	915	19,169	-72.903%
2025-10-22	1.5000	1.5700	1.5000	1.5500	+4.027%	111	18,268	-72.903%
2025-10-21	1.5600	1.5700	1.4400	1.4900	-13.372%	175	18,257	-71.812%
2025-10-17	1.7700	1.7700	1.7200	1.7200	-6.522%	7	18,277	-75.581%
2025-10-15	1.8400	1.8400	1.8400	1.8400	+1.099%	6	18,277	-77.174%
2025-10-14	1.8400	1.8400	1.8200	1.8200	-4.712%	3	18,271	-76.923%
2025-10-13	1.9000	1.9100	1.8900	1.9100	-3.535%	17	18,271	-78.010%
2025-10-10	1.9300	2.0400	1.8900	1.9800	+3.125%	555	18,283	-78.788%
2025-10-09	1.9000	1.9400	1.8600	1.9200	+8.475%	30	18,784	-78.125%
2025-10-08	1.8000	1.8000	1.7700	1.7700	+1.143%	8	18,785	-76.271%
2025-10-07	1.5900	1.8300	1.5200	1.7500	+22.378%	3,859	15,836	-76.000%
2025-10-06	1.4200	1.4300	1.4100	1.4300	-0.694%	103	15,836	-70.629%
2025-10-03	1.5200	1.5200	1.4400	1.4400	-9.434%	162	15,901	-70.833%
2025-10-02	1.5000	1.6100	1.5000	1.5900	+2.581%	109	15,864	-73.585%
2025-10-01	1.5900	1.6100	1.5300	1.5500	-8.284%	250	15,942	-72.903%
2025-09-30	1.5900	1.6900	1.5800	1.6900	+1.807%	14	15,941	-75.148%
2025-09-29	1.6800	1.6900	1.6600	1.6600	+1.220%	172	15,944	-74.699%
2025-09-26	1.7800	1.7800	1.5300	1.6400	-8.380%	255	15,984	-74.390%
2025-09-25	1.8200	1.8500	1.7800	1.7900	+0.562%	12	15,917	-76.536%
2025-09-24	1.7500	1.7800	1.7500	1.7800	+2.890%	2	15,913	-76.404%
2025-09-23	1.7300	1.7300	1.6500	1.7300	-2.260%	12	15,912	-75.723%
2025-09-22	1.7800	1.8000	1.7400	1.7700	-0.562%	25	15,918	-76.271%
2025-09-19	1.7400	1.8000	1.7400	1.7800	+5.952%	59	15,924	-76.404%
2025-09-18	1.7700	1.7700	1.6800	1.6800	-2.890%	152	15,874	-75.000%
2025-09-17	1.7000	1.7300	1.6600	1.7300	-5.464%	44	15,741	-75.723%
2025-09-16	1.7700	1.8300	1.7700	1.8300	+3.390%	4	15,712	-77.049%
2025-09-15	1.7300	1.7700	1.7300	1.7700	0.000%	106	15,713	-76.271%
2025-09-12	1.7600	1.7700	1.7600	1.7700	+2.312%	47	15,611	-76.271%
2025-09-11	1.7100	1.7400	1.7100	1.7300	-5.978%	37	15,656	-75.723%
2025-09-09	1.8200	1.8400	1.8200	1.8400	+4.545%	3	15,670	-77.174%
2025-09-08	1.7700	1.7800	1.7500	1.7600	-1.124%	5	15,670	-76.136%
2025-09-05	1.6800	1.7800	1.6600	1.7800	+0.565%	50	15,669	-76.404%
2025-09-04	1.7900	1.7900	1.7500	1.7700	-0.562%	590	15,668	-76.271%
2025-09-03	1.8100	1.8100	1.7500	1.7800	+1.714%	32	15,848	-76.404%
2025-09-02	1.7700	1.8700	1.7000	1.7500	-1.130%	34	15,822	-76.000%
2025-08-29	1.7200	1.7700	1.7200	1.7700	+1.724%	2	15,824	-76.271%
2025-08-28	1.7500	1.7500	1.7400	1.7400	+4.192%	103	15,824	-75.862%
2025-08-27	1.6900	1.6900	1.6600	1.6700	-3.468%	113	15,721	-74.850%
2025-08-26	1.7500	1.7500	1.6900	1.7300	+1.170%	1,206	15,758	-75.723%
2025-08-25	1.7500	1.7700	1.7100	1.7100	-1.156%	11	15,298	-75.439%
2025-08-22	1.9200	1.9400	1.7300	1.7300	-11.282%	72	15,307	-75.723%
2025-08-21	1.9100	1.9600	1.9100	1.9500	+7.735%	5	15,287	-78.462%
2025-08-20	1.8700	1.8700	1.8100	1.8100	0.000%	81	15,284	-76.796%
2025-08-19	1.8400	1.8500	1.7600	1.8100	-3.723%	194	15,364	-76.796%
2025-08-18	1.9800	1.9800	1.8800	1.8800	-1.053%	21	15,357	-77.660%
2025-08-15	1.8900	1.9400	1.8700	1.9000	-0.524%	35	15,347	-77.895%
2025-08-14	1.9900	1.9900	1.9100	1.9100	-0.521%	2	15,348	-78.010%
2025-08-13	1.9600	1.9800	1.9200	1.9200	-6.796%	159	15,348	-78.125%
2025-08-11	1.9900	2.1200	1.9500	2.0600	-0.962%	58	15,191	-79.612%
2025-08-08	2.1000	2.1000	2.0800	2.0800	-2.347%	8	15,144	-79.808%
2025-08-07	2.1000	2.1300	2.0500	2.1300	0.000%	10	15,145	-80.282%
2025-08-06	2.1800	2.1800	2.1100	2.1300	-3.182%	72	15,153	-80.282%
2025-08-05	2.2300	2.2400	2.1700	2.2000	-2.655%	21	15,153	-80.909%
2025-08-04	2.2600	2.2900	2.2500	2.2600	-6.996%	2,141	15,154	-81.416%
2025-08-01	2.3100	2.4500	2.3100	2.4300	+12.500%	3	13,614	-82.716%
2025-07-31	2.3700	2.3700	2.1500	2.1600	-4.425%	6	13,615	-80.556%
2025-07-30	2.2000	2.2600	2.2000	2.2600	+4.147%	9	13,613	-81.416%
2025-07-29	2.1200	2.1700	2.1200	2.1700	+3.333%	7	13,615	-80.645%
2025-07-28	2.0700	2.1000	2.0700	2.1000	+5.528%	5	13,611	-80.000%
2025-07-25	2.0800	2.1000	1.9800	1.9900	-1.970%	17	13,608	-78.894%
2025-07-24	2.1000	2.2500	2.0300	2.0300	-1.456%	5	13,602	-79.310%
2025-07-23	2.0500	2.0600	2.0200	2.0600	-3.286%	13	13,601	-79.612%
2025-07-22	2.1700	2.1700	2.1200	2.1300	+3.398%	14	13,596	-80.282%
2025-07-21	2.0300	2.0600	2.0300	2.0600	-3.738%	105	13,582	-79.612%
2025-07-16	2.1400	2.1400	2.1400	2.1400	+11.458%	1	13,477	-80.374%
2025-07-15	1.9300	1.9300	1.9200	1.9200	+2.674%	3	13,477	-78.125%
2025-07-14	1.8700	1.8700	1.8700	1.8700	-0.532%	10	13,474	-77.540%
2025-07-11	1.8600	1.8800	1.8600	1.8800	+5.028%	3	13,464	-77.660%
2025-07-10	1.8200	1.8200	1.7900	1.7900	-3.243%	16	13,462	-76.536%
2025-07-09	1.8500	1.8800	1.8400	1.8500	-2.632%	6	13,449	-77.297%
2025-07-08	1.8600	1.9000	1.8600	1.9000	+1.064%	19	13,451	-77.895%
2025-07-03	1.8800	1.8800	1.8200	1.8800	-1.571%	4	13,449	-77.660%
2025-07-02	2.0300	2.0300	1.9000	1.9100	-7.729%	3,196	13,449	-78.010%
2025-07-01	2.3200	2.3200	2.0200	2.0700	-13.025%	490	10,908	-79.710%
2025-06-30	2.3800	2.3800	2.3800	2.3800	+2.586%	15	10,747	-82.353%
2025-06-27	2.4000	2.4000	2.3200	2.3200	-6.073%	9	10,747	-81.897%
2025-06-26	2.4400	2.4700	2.4400	2.4700	+0.407%	28	10,747	-82.996%
2025-06-25	2.3900	2.4600	2.3900	2.4600	+4.681%	3	10,748	-82.927%
2025-06-24	2.3600	2.3800	2.3300	2.3500	-2.083%	153	10,748	-82.128%
2025-06-23	2.4400	2.4500	2.4000	2.4000	-3.614%	152	10,633	-82.500%
2025-06-20	2.4900	2.4900	2.4900	2.4900	-3.113%	2	10,783	-83.133%
2025-06-17	2.4600	2.5700	2.4600	2.5700	0.000%	31	10,783	-83.658%
2025-06-13	2.5700	2.5700	2.5700	2.5700	+3.213%	24	10,783	-83.658%
2025-06-12	2.4900	2.4900	2.4900	2.4900	+2.893%	1	10,783	-83.133%
2025-06-11	2.4400	2.4400	2.4200	2.4200	-2.811%	14	10,783	-82.645%
2025-06-10	2.5700	2.5700	2.4900	2.4900	-4.598%	4,010	10,789	-83.133%
2025-06-09	2.6100	2.6100	2.6100	2.6100	-4.044%	2	8,445	-83.908%
2025-06-06	2.7100	2.7200	2.6300	2.7200	-3.546%	282	8,446	-84.559%
2025-06-05	2.7400	2.8800	2.7400	2.8200	+5.224%	59	8,497	-85.106%
2025-06-04	2.6900	2.6900	2.5900	2.6800	-0.372%	55	8,464	-84.328%
2025-06-03	2.8800	2.8800	2.6900	2.6900	-6.597%	11	8,443	-84.387%
2025-06-02	2.6800	2.8800	2.6800	2.8800	+12.500%	80	8,435	-85.417%
2025-05-30	2.6600	2.6600	2.5600	2.5600	-4.478%	6	8,371	-83.594%
2025-05-29	2.7000	2.7000	2.6800	2.6800	-1.471%	46	8,371	-84.328%
2025-05-28	2.7100	2.7200	2.7100	2.7200	+2.256%	4	8,372	-84.559%
2025-05-23	2.6500	2.6600	2.6500	2.6600	+2.308%	4	8,372	-84.211%
2025-05-22	2.5800	2.6300	2.5800	2.6000	+1.167%	5	8,372	-83.846%
2025-05-21	2.5400	2.5700	2.5000	2.5700	+6.198%	57	8,372	-83.658%
2025-05-20	2.4700	2.4700	2.4200	2.4200	+1.681%	55	8,354	-82.645%
2025-05-16	2.4000	2.4000	2.3800	2.3800	-1.245%	700	8,354	-82.353%
2025-05-15	2.4300	2.4300	2.4100	2.4100	-2.429%	3	8,211	-82.573%
2025-05-14	2.4700	2.4700	2.4700	2.4700	-3.891%	2	8,213	-82.996%
2025-05-13	2.5000	2.6300	2.4900	2.5700	+0.784%	137	8,215	-83.658%
2025-05-12	2.6100	2.6100	2.5200	2.5500	-4.851%	18	8,145	-83.529%
2025-05-09	2.7300	2.7800	2.6800	2.6800	-4.286%	8	8,151	-84.328%
2025-05-08	2.8000	2.8000	2.8000	2.8000	-1.060%	4	8,153	-85.000%
2025-05-07	2.8200	2.8500	2.8200	2.8300	+3.663%	37	8,153	-85.159%
2025-05-06	2.7900	2.8100	2.6600	2.7300	-7.143%	115	8,188	-84.615%
2025-05-05	2.8900	2.9400	2.8600	2.9400	+3.158%	109	8,193	-85.714%
2025-05-02	2.8200	2.8500	2.8100	2.8500	-1.384%	328	8,094	-85.263%
2025-05-01	2.8900	3.0000	2.8400	2.8900	-7.074%	66	8,202	-85.467%
2025-04-30	3.0500	3.1500	3.0500	3.1100	+6.143%	71	8,230	-86.495%
2025-04-29	3.0000	3.0000	2.9300	2.9300	-2.333%	2	8,229	-85.666%
2025-04-28	2.9500	3.0300	2.9300	3.0000	+1.010%	78	8,231	-86.000%
2025-04-25	2.9600	2.9700	2.9600	2.9700	-4.194%	6	8,226	-85.859%
2025-04-24	3.1000	3.1000	3.1000	3.1000	-3.125%	1	8,225	-86.452%
2025-04-23	3.2000	3.2000	3.2000	3.2000	-3.904%	1	8,226	-86.875%
2025-04-22	3.3300	3.3300	3.3300	3.3300	-2.059%	2	8,227	-87.387%
2025-04-21	3.4000	3.4000	3.4000	3.4000	-1.163%	1	8,227	-87.647%
2025-04-17	3.4400	3.4400	3.4400	3.4400	+7.500%	30	8,258	-87.791%
2025-04-14	3.2000	3.2000	3.2000	3.2000	-9.348%	1	8,258	-86.875%
2025-04-11	3.5000	3.5300	3.5000	3.5300	-7.105%	600	8,258	-88.102%
2025-04-10	3.8000	3.8000	3.8000	3.8000	-3.553%	1	7,958	-88.947%
2025-04-09	3.9500	3.9500	3.9400	3.9400	+2.338%	5	7,957	-89.340%
2025-04-08	3.3200	3.8500	3.3200	3.8500	+6.648%	11	7,959	-89.091%
2025-04-07	3.7500	3.7500	3.6000	3.6100	+6.490%	8	7,952	-88.366%
2025-04-04	3.5000	3.6500	3.3900	3.3900	+2.727%	10,006	12,941	-87.611%
2025-04-03	2.9500	3.3000	2.9500	3.3000	+9.635%	7	2,945	-87.273%
2025-04-01	2.9800	3.0100	2.9800	3.0100	+2.034%	2	2,939	-86.047%
2025-03-31	3.0000	3.0000	2.9500	2.9500	-6.940%	51	2,937	-85.763%
2025-03-28	3.0500	3.2000	3.0500	3.1700	+4.276%	14	2,887	-86.751%
2025-03-27	2.8500	3.0400	2.8500	3.0400	+6.667%	11	2,883	-86.184%
2025-03-26	2.8300	2.8500	2.8300	2.8500	+2.888%	4	2,874	-85.263%
2025-03-25	2.7800	2.7800	2.7700	2.7700	-1.773%	10	2,870	-84.838%
2025-03-24	2.8200	2.8200	2.8200	2.8200	-3.093%	2	2,860	-85.106%
2025-03-21	2.9600	2.9900	2.9100	2.9100	+1.394%	24	2,862	-85.567%
2025-03-20	2.8700	2.8700	2.8700	2.8700	0.000%	1	2,860	-85.366%
2025-03-19	2.8400	2.8700	2.8400	2.8700	-4.651%	7	2,860	-85.366%
2025-03-18	2.7000	3.0100	2.7000	3.0100	-4.444%	137	2,861	-86.047%
2025-03-13	3.1500	3.1500	3.1500	3.1500	-7.353%	3	2,877	-86.667%
2025-03-11	3.1000	3.4000	3.1000	3.4000	+7.937%	8	2,877	-87.647%
2025-03-06	3.1500	3.1500	3.1500	3.1500	-0.631%	55	2,877	-86.667%
2025-03-05	2.5700	3.1700	2.5700	3.1700	+1.603%	16	2,877	-86.751%
2025-02-28	3.1200	3.1200	3.1200	3.1200	-4.000%	400	2,875	-86.538%
2025-02-24	3.2500	3.2500	3.2500	3.2500	-4.412%	2	2,875	-87.077%
2025-02-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,873	-87.647%