Dark

F20270115P7.85
F Jan 15 2027 7.85 Put (F270115P00007850)
option OPRA

EOD

Aug 13, 2026

0.04000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0400	0.0400	0.0400	0.000%	4	71,574	0.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-33.333%	1	71,570	0.000%
2026-08-10	0.0600	0.0700	0.0600	0.0600	0.000%	654	71,570	-33.333%
2026-08-07	0.0400	0.0600	0.0400	0.0600	+20.000%	217	71,851	-33.333%
2026-08-06	0.0500	0.0500	0.0300	0.0500	-16.667%	773	71,913	-20.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	+50.000%	5	72,639	-33.333%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-33.333%	10	72,639	0.000%
2026-07-29	0.0700	0.0700	0.0600	0.0600	0.000%	4	72,649	-33.333%
2026-07-28	0.0600	0.0700	0.0500	0.0600	+20.000%	2,035	72,649	-33.333%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-28.571%	6	72,822	-20.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	0.000%	5	72,822	-42.857%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	23	72,827	-42.857%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-12.500%	35	72,827	-42.857%
2026-07-10	0.0800	0.0800	0.0800	0.0800	0.000%	10	72,827	-50.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-20.000%	10	72,827	-50.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+42.857%	1	72,826	-60.000%
2026-07-01	0.0800	0.0800	0.0700	0.0700	0.000%	49	72,826	-42.857%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	1	72,827	-42.857%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-11.111%	6	72,827	-50.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-10.000%	10	72,829	-55.556%
2026-06-23	0.0900	0.1000	0.0900	0.1000	+11.111%	21	72,835	-60.000%
2026-06-18	0.0900	0.0900	0.0900	0.0900	0.000%	1	72,855	-55.556%
2026-06-11	0.0900	0.1000	0.0900	0.0900	-10.000%	2,748	72,855	-55.556%
2026-06-10	0.0900	0.1000	0.0900	0.1000	0.000%	472	75,347	-60.000%
2026-06-09	0.1200	0.1200	0.1000	0.1000	0.000%	11	75,464	-60.000%
2026-06-08	0.0900	0.1000	0.0900	0.1000	0.000%	6	75,475	-60.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	+11.111%	50	75,481	-60.000%
2026-06-03	0.0800	0.0900	0.0800	0.0900	-10.000%	99	75,456	-55.556%
2026-06-02	0.1000	0.1000	0.1000	0.1000	+11.111%	5	75,462	-60.000%
2026-06-01	0.0900	0.0900	0.0900	0.0900	+12.500%	5	75,459	-55.556%
2026-05-29	0.1200	0.1200	0.0800	0.0800	-11.111%	78	75,459	-50.000%
2026-05-28	0.1000	0.1100	0.0900	0.0900	-18.182%	26	75,527	-55.556%
2026-05-27	0.1000	0.1100	0.0900	0.1100	0.000%	36	75,549	-63.636%
2026-05-21	0.1100	0.1100	0.1100	0.1100	-21.429%	1	75,564	-63.636%
2026-05-19	0.1500	0.1500	0.1400	0.1400	0.000%	2	75,564	-71.429%
2026-05-18	0.1500	0.1500	0.1400	0.1400	0.000%	4	75,564	-71.429%
2026-05-15	0.1300	0.1400	0.1300	0.1400	+16.667%	11	75,564	-71.429%
2026-05-14	0.1900	0.1900	0.1200	0.1200	-25.000%	87	75,566	-66.667%
2026-05-13	0.1600	0.2000	0.1300	0.1600	-5.882%	1,080	74,507	-75.000%
2026-05-12	0.1900	0.1900	0.1700	0.1700	-5.556%	9	74,507	-76.471%
2026-05-11	0.1700	0.1800	0.1700	0.1800	+5.882%	18	74,507	-77.778%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	5	74,508	-76.471%
2026-05-07	0.1700	0.1700	0.1700	0.1700	0.000%	1	74,508	-76.471%
2026-05-06	0.1800	0.1800	0.1700	0.1700	-15.000%	43	74,508	-76.471%
2026-05-05	0.1700	0.2000	0.1700	0.2000	-9.091%	13	74,546	-80.000%
2026-05-04	0.2100	0.2200	0.2100	0.2200	+10.000%	4	74,536	-81.818%
2026-05-01	0.1900	0.2200	0.1900	0.2000	+5.263%	17	74,530	-80.000%
2026-04-30	0.1700	0.1900	0.1700	0.1900	+5.556%	6	74,530	-78.947%
2026-04-28	0.1800	0.1800	0.1800	0.1800	-10.000%	20	74,531	-77.778%
2026-04-27	0.2200	0.2200	0.2000	0.2000	-13.043%	6	74,551	-80.000%
2026-04-24	0.2100	0.2400	0.2100	0.2300	+9.524%	5,223	74,555	-82.609%
2026-04-23	0.2100	0.2100	0.2100	0.2100	0.000%	1	70,758	-80.952%
2026-04-22	0.2100	0.2100	0.2100	0.2100	+16.667%	1	70,757	-80.952%
2026-04-21	0.1600	0.1800	0.1600	0.1800	+5.882%	25	70,751	-77.778%
2026-04-17	0.1600	0.1700	0.1600	0.1700	-10.526%	124	70,751	-76.471%
2026-04-16	0.1800	0.1900	0.1800	0.1900	+11.765%	11	70,770	-78.947%
2026-04-15	0.1700	0.1700	0.1700	0.1700	-15.000%	10	70,780	-76.471%
2026-04-14	0.2000	0.2000	0.1800	0.2000	-20.000%	7	70,770	-80.000%
2026-04-13	0.2500	0.2600	0.2400	0.2500	+8.696%	23	70,772	-84.000%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-11.538%	5	70,762	-82.609%
2026-04-08	0.2600	0.2600	0.2500	0.2600	-16.129%	130	70,762	-84.615%
2026-04-07	0.3100	0.3300	0.3100	0.3100	0.000%	307	70,639	-87.097%
2026-04-06	0.3300	0.3300	0.3000	0.3100	-3.125%	38	70,391	-87.097%
2026-03-31	0.3600	0.3800	0.3200	0.3200	-13.514%	108	70,361	-87.500%
2026-03-30	0.3700	0.3700	0.3700	0.3700	+5.714%	41	70,259	-89.189%
2026-03-27	0.3400	0.3500	0.3300	0.3500	+40.000%	117	70,218	-88.571%
2026-03-26	0.2600	0.2600	0.2500	0.2500	-19.355%	4	70,135	-84.000%
2026-03-24	0.3100	0.3100	0.3100	0.3100	+10.714%	10	70,138	-87.097%
2026-03-23	0.2800	0.2800	0.2800	0.2800	-15.152%	1	70,128	-85.714%
2026-03-20	0.3300	0.3300	0.3300	0.3300	+3.125%	167	70,128	-87.879%
2026-03-19	0.3200	0.3200	0.3200	0.3200	+14.286%	2	70,001	-87.500%
2026-03-17	0.2800	0.2800	0.2800	0.2800	-12.500%	6	70,001	-85.714%
2026-03-16	0.3200	0.3300	0.3200	0.3200	-3.030%	76	70,007	-87.500%
2026-03-13	0.3300	0.3300	0.3200	0.3300	+13.793%	38	70,038	-87.879%
2026-03-12	0.3000	0.3000	0.2900	0.2900	0.000%	129	70,001	-86.207%
2026-03-11	0.2600	0.3000	0.2600	0.2900	+7.407%	149	69,873	-86.207%
2026-03-10	0.2700	0.2700	0.2700	0.2700	-10.000%	90	69,744	-85.185%
2026-03-09	0.2900	0.3000	0.2900	0.3000	+11.111%	9	69,744	-86.667%
2026-03-06	0.2700	0.2800	0.2700	0.2700	+8.000%	144	69,748	-85.185%
2026-03-05	0.2300	0.2500	0.2200	0.2500	+8.696%	218	69,812	-84.000%
2026-03-03	0.2100	0.2300	0.2100	0.2300	+15.000%	202	69,664	-82.609%
2026-03-02	0.2000	0.2000	0.2000	0.2000	+17.647%	2	69,747	-80.000%
2026-02-27	0.1700	0.1700	0.1700	0.1700	+13.333%	1	69,747	-76.471%
2026-02-24	0.1600	0.1600	0.1500	0.1500	-16.667%	11	69,746	-73.333%
2026-02-23	0.1800	0.1800	0.1700	0.1800	+12.500%	11	69,749	-77.778%
2026-02-20	0.1600	0.1600	0.1600	0.1600	-5.882%	1	69,744	-75.000%
2026-02-19	0.1800	0.1800	0.1700	0.1700	-5.556%	120	69,743	-76.471%
2026-02-18	0.1800	0.1800	0.1800	0.1800	+12.500%	4	69,635	-77.778%
2026-02-17	0.1800	0.1800	0.1600	0.1600	-11.111%	6	69,637	-75.000%
2026-02-13	0.1800	0.1800	0.1600	0.1800	0.000%	2,377	71,378	-77.778%
2026-02-12	0.1800	0.1800	0.1800	0.1800	-10.000%	161	71,378	-77.778%
2026-02-11	0.2000	0.2000	0.2000	0.2000	+5.263%	1	71,232	-80.000%
2026-02-10	0.1900	0.1900	0.1900	0.1900	+5.556%	111	71,231	-78.947%
2026-02-06	0.2000	0.2000	0.1800	0.1800	-10.000%	223	71,120	-77.778%
2026-02-05	0.2100	0.2100	0.2000	0.2000	+5.263%	203	70,908	-80.000%
2026-02-04	0.2000	0.2000	0.1800	0.1900	-9.524%	259	70,806	-78.947%
2026-02-03	0.1900	0.2100	0.1900	0.2100	+10.526%	10	70,647	-80.952%
2026-02-02	0.2000	0.2000	0.1900	0.1900	0.000%	7	70,647	-78.947%
2026-01-28	0.1900	0.1900	0.1900	0.1900	+5.556%	1	70,645	-78.947%
2026-01-27	0.2000	0.2000	0.1800	0.1800	-25.000%	5	70,646	-77.778%
2026-01-20	0.2300	0.2400	0.2300	0.2400	+20.000%	3	70,646	-83.333%
2026-01-16	0.2100	0.2100	0.2000	0.2000	-4.762%	6	70,645	-80.000%
2026-01-15	0.2000	0.2300	0.2000	0.2100	+5.000%	44	70,645	-80.952%
2026-01-12	0.2000	0.2100	0.2000	0.2000	+5.263%	15	70,660	-80.000%
2026-01-09	0.2000	0.2000	0.1400	0.1900	0.000%	17	70,645	-78.947%
2026-01-08	0.2200	0.2200	0.1500	0.1900	-9.524%	32	70,631	-78.947%
2026-01-07	0.2000	0.2100	0.1800	0.2100	-4.545%	14	70,620	-80.952%
2026-01-06	0.2000	0.2400	0.1700	0.2200	+4.762%	16	70,616	-81.818%
2026-01-05	0.2000	0.2300	0.2000	0.2100	-4.545%	7	70,612	-80.952%
2026-01-02	0.2200	0.2300	0.2200	0.2200	-8.333%	7	70,612	-81.818%
2025-12-31	0.2000	0.2600	0.2000	0.2400	-7.692%	13	70,601	-83.333%
2025-12-30	0.2200	0.2600	0.2200	0.2600	+4.000%	2	70,601	-84.615%
2025-12-29	0.2100	0.2500	0.2100	0.2500	+4.167%	2	70,600	-84.000%
2025-12-26	0.2200	0.2400	0.2200	0.2400	+9.091%	2	70,600	-83.333%
2025-12-23	0.2200	0.2200	0.2200	0.2200	0.000%	40	70,600	-81.818%
2025-12-22	0.2200	0.2200	0.2200	0.2200	-4.348%	10	70,640	-81.818%
2025-12-18	0.2300	0.2300	0.2300	0.2300	0.000%	1	70,640	-82.609%
2025-12-16	0.2200	0.2300	0.2200	0.2300	0.000%	115	70,640	-82.609%
2025-12-15	0.2400	0.2500	0.2300	0.2300	0.000%	14,100	70,745	-82.609%
2025-12-12	0.2200	0.2600	0.2200	0.2300	0.000%	112	81,899	-82.609%
2025-12-11	0.2300	0.2300	0.2300	0.2300	-8.000%	2	81,863	-82.609%
2025-12-10	0.2500	0.2900	0.2500	0.2500	-7.407%	31	81,862	-84.000%
2025-12-09	0.2300	0.2800	0.2300	0.2700	-10.000%	7	81,891	-85.185%
2025-12-05	0.2700	0.3000	0.2500	0.3000	-6.250%	10	81,895	-86.667%
2025-12-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	81,895	-87.500%
2025-12-01	0.3000	0.3000	0.3000	0.3000	0.000%	20	81,894	-86.667%
2025-11-28	0.3000	0.3000	0.3000	0.3000	+3.448%	1	81,874	-86.667%
2025-11-26	0.2900	0.2900	0.2900	0.2900	+3.571%	13	81,875	-86.207%
2025-11-25	0.3000	0.3000	0.2800	0.2800	-3.448%	21	81,875	-85.714%
2025-11-24	0.3300	0.3300	0.2900	0.2900	-9.375%	1,906	81,874	-86.207%
2025-11-21	0.3300	0.3300	0.3200	0.3200	+3.226%	2,777	80,686	-87.500%
2025-11-20	0.3100	0.3100	0.3100	0.3100	0.000%	14	79,413	-87.097%
2025-11-18	0.3100	0.3100	0.3100	0.3100	+3.333%	51	79,413	-87.097%
2025-11-17	0.3100	0.3100	0.3000	0.3000	+20.000%	10,176	89,589	-86.667%
2025-11-14	0.4000	0.4000	0.2500	0.2500	-7.407%	2	89,589	-84.000%
2025-11-13	0.2700	0.2700	0.2700	0.2700	-10.000%	2	89,588	-85.185%
2025-11-11	0.3000	0.3000	0.3000	0.3000	0.000%	5,790	78,298	-86.667%
2025-11-10	0.3100	0.3100	0.2900	0.3000	+7.143%	5,502	78,298	-86.667%
2025-11-07	0.2700	0.2900	0.2600	0.2800	-6.667%	210	78,646	-85.714%
2025-11-06	0.3000	0.3000	0.3000	0.3000	0.000%	845	78,648	-86.667%
2025-11-04	0.3000	0.3000	0.3000	0.3000	+3.448%	10	79,096	-86.667%
2025-10-31	0.2600	0.3000	0.2600	0.2900	+11.538%	7	79,106	-86.207%
2025-10-30	0.2900	0.2900	0.2600	0.2600	-13.333%	21	79,107	-84.615%
2025-10-29	0.3000	0.3000	0.3000	0.3000	0.000%	6	79,128	-86.667%
2025-10-28	0.2900	0.3000	0.2900	0.3000	+20.000%	17	79,125	-86.667%
2025-10-27	0.2600	0.2700	0.2500	0.2500	0.000%	28	79,120	-84.000%
2025-10-24	0.3300	0.3300	0.2500	0.2500	-28.571%	121	79,120	-84.000%
2025-10-22	0.3500	0.3500	0.3500	0.3500	+2.941%	1	79,205	-88.571%
2025-10-21	0.3800	0.3800	0.2900	0.3400	-12.821%	1,515	79,206	-88.235%
2025-10-20	0.4000	0.4000	0.3800	0.3900	-2.500%	3,300	79,212	-89.744%
2025-10-17	0.3700	0.4000	0.3700	0.4000	-4.762%	22	78,516	-90.000%
2025-10-16	0.4200	0.4200	0.4200	0.4200	0.000%	1	78,516	-90.476%
2025-10-15	0.4100	0.4200	0.4100	0.4200	0.000%	454	78,517	-90.476%
2025-10-13	0.4500	0.4500	0.4200	0.4200	-4.545%	4	78,517	-90.476%
2025-10-09	0.4300	0.4400	0.4300	0.4400	+7.317%	11	78,521	-90.909%
2025-10-08	0.4200	0.4200	0.4100	0.4100	-2.381%	126	78,510	-90.244%
2025-10-07	0.4200	0.4300	0.4200	0.4200	+31.250%	73	78,473	-90.476%
2025-10-03	0.3500	0.3500	0.3200	0.3200	-11.111%	36	78,473	-87.500%
2025-10-01	0.3600	0.3600	0.3600	0.3600	-7.692%	1	78,469	-88.889%
2025-09-30	0.3900	0.3900	0.3900	0.3900	+2.632%	7	78,469	-89.744%
2025-09-29	0.3700	0.3800	0.3700	0.3800	+5.556%	76	78,465	-89.474%
2025-09-26	0.3600	0.3600	0.3500	0.3600	-12.195%	224	78,421	-88.889%
2025-09-25	0.4300	0.4300	0.4100	0.4100	-2.381%	40	78,643	-90.244%
2025-09-24	0.3900	0.4200	0.3900	0.4200	+5.000%	3	78,642	-90.476%
2025-09-17	0.3900	0.4000	0.3900	0.4000	+11.111%	14	78,643	-90.000%
2025-09-15	0.4000	0.4000	0.3600	0.3600	-5.263%	15	78,641	-88.889%
2025-09-11	0.3700	0.3800	0.3700	0.3800	0.000%	11	78,627	-89.474%
2025-09-10	0.3800	0.3800	0.3800	0.3800	-7.317%	2	78,637	-89.474%
2025-09-09	0.3900	0.4100	0.3700	0.4100	+5.128%	13	78,635	-90.244%
2025-09-08	0.3900	0.3900	0.3900	0.3900	-2.500%	220	78,626	-89.744%
2025-09-05	0.4000	0.4000	0.4000	0.4000	0.000%	2	78,836	-90.000%
2025-09-03	0.4000	0.4000	0.4000	0.4000	-9.091%	10	78,836	-90.000%
2025-09-02	0.3900	0.4400	0.3900	0.4400	+12.821%	2	78,846	-90.909%
2025-08-29	0.3800	0.4200	0.3800	0.3900	0.000%	13	78,845	-89.744%
2025-08-28	0.4100	0.4100	0.3900	0.3900	-2.500%	372	78,845	-89.744%
2025-08-25	0.4100	0.4100	0.3900	0.4000	0.000%	81	78,825	-90.000%
2025-08-22	0.4000	0.4000	0.4000	0.4000	-13.043%	1	78,825	-90.000%
2025-08-21	0.4400	0.4600	0.4400	0.4600	+4.545%	2	78,826	-91.304%
2025-08-20	0.4400	0.4400	0.4400	0.4400	+4.762%	1	78,826	-90.909%
2025-08-19	0.4200	0.4200	0.4200	0.4200	-4.545%	10	78,825	-90.476%
2025-08-15	0.4500	0.4500	0.4400	0.4400	-12.000%	55	78,825	-90.909%
2025-08-14	0.4800	0.5000	0.4800	0.5000	+6.383%	30	78,875	-92.000%
2025-08-12	0.5000	0.5000	0.4700	0.4700	-2.083%	11	78,886	-91.489%
2025-08-11	0.5000	0.5000	0.4800	0.4800	-5.882%	3	78,887	-91.667%
2025-08-08	0.5200	0.5500	0.5100	0.5100	-5.556%	1,465	78,884	-92.157%
2025-08-07	0.5400	0.5500	0.5400	0.5400	+1.887%	1,839	78,885	-92.593%
2025-08-06	0.5300	0.5400	0.5300	0.5300	-5.357%	651	77,298	-92.453%
2025-08-05	0.5300	0.5700	0.5300	0.5600	-1.754%	6	77,243	-92.857%
2025-08-04	0.5700	0.5800	0.5700	0.5700	-6.557%	131	77,243	-92.982%
2025-08-01	0.5500	0.6100	0.5500	0.6100	+12.963%	2	77,241	-93.443%
2025-07-31	0.5100	0.5400	0.5100	0.5400	-8.475%	2	77,241	-92.593%
2025-07-30	0.5600	0.5900	0.5600	0.5900	+11.321%	262	77,241	-93.220%
2025-07-29	0.5200	0.5300	0.5200	0.5300	+1.923%	510	77,231	-92.453%
2025-07-28	0.5200	0.5200	0.5200	0.5200	+6.122%	45	76,721	-92.308%
2025-07-25	0.7800	0.7800	0.4900	0.4900	-7.547%	22	76,750	-91.837%
2025-07-24	0.5200	0.5300	0.5200	0.5300	0.000%	101	76,750	-92.453%
2025-07-22	0.5300	0.5300	0.5300	0.5300	+1.923%	12	76,849	-92.453%
2025-07-21	0.5200	0.5200	0.5200	0.5200	-8.772%	105	76,849	-92.308%
2025-07-17	0.5700	0.5700	0.5700	0.5700	+3.636%	2	76,949	-92.982%
2025-07-16	0.5500	0.5600	0.5500	0.5500	+22.222%	135	76,951	-92.727%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-4.255%	4	76,919	-91.111%
2025-07-09	0.4300	0.4700	0.4300	0.4700	-2.083%	8	76,916	-91.489%
2025-07-08	0.4800	0.4800	0.4800	0.4800	-7.692%	10	76,912	-91.667%
2025-07-07	0.4900	0.5200	0.4900	0.5200	+10.638%	9	76,902	-92.308%
2025-07-03	0.4800	0.4900	0.4700	0.4700	-4.082%	19	76,925	-91.489%
2025-07-02	0.5200	0.5400	0.4800	0.4900	-3.922%	76	76,925	-91.837%
2025-07-01	0.5500	0.5500	0.5100	0.5100	-15.000%	18	76,955	-92.157%
2025-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	11	76,962	-93.333%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-6.250%	11	76,952	-93.333%
2025-06-26	0.6400	0.6400	0.6400	0.6400	-5.882%	60	76,943	-93.750%
2025-06-25	0.6600	0.6800	0.6600	0.6800	+9.677%	11	76,943	-94.118%
2025-06-24	0.6400	0.6400	0.6200	0.6200	-1.587%	51	76,933	-93.548%
2025-06-23	0.6800	0.6800	0.6300	0.6300	-5.970%	6	76,982	-93.651%
2025-06-20	0.6700	0.6700	0.6700	0.6700	+1.515%	2	76,980	-94.030%
2025-06-17	0.6700	0.6700	0.6600	0.6600	+1.538%	6	76,981	-93.939%
2025-06-16	0.6500	0.6500	0.6500	0.6500	-7.143%	17	76,987	-93.846%
2025-06-13	0.7000	0.7000	0.7000	0.7000	+2.941%	40	76,990	-94.286%
2025-06-12	0.7000	0.7000	0.6800	0.6800	+3.030%	14	77,010	-94.118%
2025-06-11	0.6700	0.6800	0.6500	0.6600	-1.493%	32	77,000	-93.939%
2025-06-10	0.6700	0.6700	0.6700	0.6700	-5.634%	2	77,001	-94.030%
2025-06-09	0.7100	0.7100	0.7100	0.7100	-4.054%	1	77,002	-94.366%
2025-06-06	0.7200	0.7400	0.7200	0.7400	-1.333%	42	77,001	-94.595%
2025-06-04	0.7400	0.7500	0.7400	0.7500	+1.351%	20	77,033	-94.667%
2025-06-03	0.7400	0.8200	0.7400	0.7400	-7.500%	103	77,033	-94.595%
2025-06-02	0.7900	0.8000	0.7900	0.8000	+6.667%	19	76,933	-95.000%
2025-05-30	0.7500	0.7500	0.7500	0.7500	-2.597%	2	76,914	-94.667%
2025-05-28	0.7700	0.7700	0.7700	0.7700	+4.054%	1	76,914	-94.805%
2025-05-27	0.7400	0.7400	0.7400	0.7400	-1.333%	3	76,913	-94.595%
2025-05-23	0.7500	0.7500	0.7500	0.7500	+2.740%	2	76,909	-94.667%
2025-05-22	0.7400	0.7400	0.7300	0.7300	+5.797%	13	76,909	-94.521%
2025-05-20	0.6900	0.6900	0.6900	0.6900	+2.985%	2	76,897	-94.203%
2025-05-19	0.7100	0.7200	0.6700	0.6700	0.000%	1,260	76,895	-94.030%
2025-05-16	0.7000	0.7000	0.6700	0.6700	-2.899%	446	75,961	-94.030%
2025-05-14	0.7200	0.7200	0.6900	0.6900	-6.757%	29	76,178	-94.203%
2025-05-13	0.7500	0.7500	0.7000	0.7400	+1.370%	30	76,205	-94.595%
2025-05-12	0.7600	0.7600	0.7100	0.7300	-9.877%	290	76,234	-94.521%
2025-05-09	0.8100	0.8100	0.8100	0.8100	-1.220%	10	76,252	-95.062%
2025-05-08	0.8200	0.8200	0.8200	0.8200	-6.818%	23	76,252	-95.122%
2025-05-07	0.8500	0.8800	0.8500	0.8800	+8.642%	2	76,229	-95.455%
2025-05-06	0.7800	0.8100	0.7800	0.8100	-3.571%	85	76,227	-95.062%
2025-05-02	0.8400	0.8400	0.8400	0.8400	-5.618%	6	76,307	-95.238%
2025-05-01	0.8600	0.9200	0.8600	0.8900	0.000%	43	76,310	-95.506%
2025-04-29	0.9400	0.9400	0.8900	0.8900	-6.316%	201	76,333	-95.506%
2025-04-28	0.9300	0.9800	0.9200	0.9500	0.000%	756	76,185	-95.789%
2025-04-25	0.9600	0.9700	0.9300	0.9500	-1.042%	634	76,235	-95.789%
2025-04-24	0.9400	0.9600	0.9300	0.9600	0.000%	285	76,250	-95.833%
2025-04-23	0.9700	1.0100	0.9600	0.9600	-12.727%	17	76,248	-95.833%
2025-04-22	1.0700	1.1000	1.0500	1.1000	-2.655%	55	76,257	-96.364%
2025-04-21	1.1200	1.1500	1.1200	1.1300	0.000%	21	76,212	-96.460%
2025-04-16	1.1000	1.1400	1.0800	1.1300	+2.727%	787	76,212	-96.460%
2025-04-15	1.0500	1.1000	1.0500	1.1000	+7.843%	10	76,196	-96.364%
2025-04-14	1.1900	1.2000	1.0200	1.0200	-16.393%	380	76,186	-96.078%
2025-04-11	1.2800	1.2800	1.2200	1.2200	-1.613%	212	76,239	-96.721%
2025-04-10	1.2500	1.3100	1.2400	1.2400	+3.333%	10	76,239	-96.774%
2025-04-09	1.5000	1.5100	1.1100	1.2000	-20.000%	230	76,240	-96.667%
2025-04-08	1.1800	1.5000	1.1800	1.5000	+17.188%	73	76,192	-97.333%
2025-04-07	1.3000	1.3900	1.2000	1.2800	+8.475%	1,170	76,163	-96.875%
2025-04-04	1.2500	1.3300	1.1600	1.1800	+6.306%	124	75,144	-96.610%
2025-04-03	0.9200	1.1100	0.9200	1.1100	+24.719%	174	75,112	-96.396%
2025-04-02	0.9300	0.9300	0.8900	0.8900	-7.292%	9	74,972	-95.506%
2025-04-01	0.9500	0.9600	0.9100	0.9600	+6.667%	126	74,974	-95.833%
2025-03-31	1.0100	1.0200	0.9000	0.9000	-9.091%	31	74,954	-95.556%
2025-03-28	1.0000	1.0000	0.9700	0.9900	+11.236%	92	74,948	-95.960%
2025-03-27	0.8000	0.9000	0.8000	0.8900	+5.952%	26	74,916	-95.506%
2025-03-26	0.8300	0.8400	0.8200	0.8400	+1.205%	36	74,897	-95.238%
2025-03-25	0.8300	0.8400	0.8300	0.8300	+1.220%	12	74,891	-95.181%
2025-03-24	0.8700	0.8800	0.8200	0.8200	-6.818%	35	74,890	-95.122%
2025-03-21	0.9000	0.9100	0.8800	0.8800	-2.222%	34	74,907	-95.455%
2025-03-20	0.8800	0.9000	0.8800	0.9000	+4.651%	28	74,891	-95.556%
2025-03-19	0.9000	0.9100	0.8600	0.8600	-4.444%	117	74,899	-95.349%
2025-03-18	0.9100	0.9100	0.9000	0.9000	-2.174%	4	75,008	-95.556%
2025-03-17	0.9200	0.9200	0.9200	0.9200	-6.122%	2	75,006	-95.652%
2025-03-14	1.0000	1.0000	0.9800	0.9800	-3.922%	14	75,004	-95.918%
2025-03-13	1.0100	1.0200	1.0100	1.0200	-1.923%	6	74,999	-96.078%
2025-03-12	1.0100	1.0400	1.0100	1.0400	0.000%	7	74,999	-96.154%
2025-03-11	1.0500	1.0500	1.0400	1.0400	+10.638%	75	74,995	-96.154%
2025-03-10	0.9100	0.9500	0.9100	0.9400	+3.297%	38	74,945	-95.745%
2025-03-07	0.9300	0.9400	0.9100	0.9100	-10.784%	66	74,941	-95.604%
2025-03-06	1.0300	1.0300	0.9800	1.0200	+3.030%	13	74,929	-96.078%
2025-03-05	1.0400	1.0400	0.9500	0.9900	-10.000%	95	74,929	-95.960%
2025-03-04	1.0500	1.1700	1.0500	1.1000	+4.762%	2,636	74,869	-96.364%
2025-03-03	0.9300	1.0500	0.9300	1.0500	+3.960%	250	72,234	-96.190%
2025-02-28	0.9800	1.0100	0.9600	1.0100	-1.942%	36	72,010	-96.040%
2025-02-27	0.9800	1.0300	0.9700	1.0300	+5.102%	2,512	71,025	-96.117%
2025-02-26	0.9700	0.9900	0.9500	0.9800	0.000%	58	69,515	-95.918%
2025-02-25	1.0000	1.0200	0.9600	0.9800	-2.000%	60	69,541	-95.918%
2025-02-24	1.0200	1.0200	1.0000	1.0000	-3.846%	102	69,523	-96.000%
2025-02-21	0.9800	1.0400	0.9800	1.0400	+4.000%	476	69,424	-96.154%
2025-02-20	1.0100	1.0200	0.9800	1.0000	+1.010%	326	69,244	-96.000%
2025-02-19	1.0000	1.0000	0.9800	0.9900	-2.941%	2,515	69,183	-95.960%
2025-02-18	1.0500	1.0500	0.9900	1.0200	0.000%	22	66,690	-96.078%