Dark

FTNT20270115C100
FTNT Jan 15 2027 100.00 Call (FTNT270115C00100000)
option OPRA

EOD

Aug 18, 2026

60.65-11.974%(-8.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	60.6500	60.6500	60.6500	60.6500	-11.974%	1	8,348	0.000%
2026-08-13	68.9000	68.9000	68.9000	68.9000	-0.362%	1	8,349	-11.974%
2026-08-12	69.1500	69.1500	69.1500	69.1500	+2.142%	1	8,349	-12.292%
2026-08-10	67.7000	67.7000	67.7000	67.7000	+7.460%	1	8,349	-10.414%
2026-08-07	63.0000	63.0000	63.0000	63.0000	-9.871%	10	8,349	-3.730%
2026-08-05	69.9000	69.9000	69.9000	69.9000	+3.173%	1	8,349	-13.233%
2026-08-03	67.7500	67.7500	67.7500	67.7500	+12.823%	1	8,348	-10.480%
2026-07-30	61.1500	61.1500	60.0500	60.0500	+0.083%	15	8,349	+0.999%
2026-07-29	60.0000	60.0000	60.0000	60.0000	+1.954%	3	8,344	+1.083%
2026-07-24	60.0000	60.0000	58.8500	58.8500	+0.564%	5	8,347	+3.059%
2026-07-23	58.5200	58.5200	58.5200	58.5200	-11.199%	1	8,349	+3.640%
2026-07-20	65.9000	65.9000	65.9000	65.9000	-4.493%	1	8,350	-7.967%
2026-07-17	69.0000	69.0000	69.0000	69.0000	+0.364%	1	8,350	-12.101%
2026-07-16	68.7500	68.7500	68.7500	68.7500	-5.667%	1	8,351	-11.782%
2026-07-14	72.5000	72.8800	72.1100	72.8800	+13.168%	5	8,352	-16.781%
2026-07-10	64.4000	64.4000	64.4000	64.4000	-6.013%	1	8,356	-5.823%
2026-07-09	60.0600	68.5200	60.0600	68.5200	+0.765%	2	8,357	-11.486%
2026-07-06	67.8500	68.6500	67.8500	68.0000	+6.935%	6	8,358	-10.809%
2026-07-01	61.6000	63.8800	61.6000	63.5900	+7.597%	4	8,359	-4.623%
2026-06-30	58.8100	59.1000	58.4800	59.1000	-5.167%	16	8,363	+2.623%
2026-06-29	60.0000	63.5000	60.0000	62.3200	+6.439%	7	8,376	-2.680%
2026-06-26	58.5700	59.0000	57.5000	58.5500	+3.628%	18	8,380	+3.587%
2026-06-25	55.8800	57.6500	55.8800	56.5000	+6.785%	11	8,376	+7.345%
2026-06-24	52.6000	52.9100	52.5800	52.9100	-3.484%	4	8,379	+14.629%
2026-06-23	53.9500	54.8200	53.9500	54.8200	+0.680%	52	8,380	+10.635%
2026-06-22	54.4500	54.4500	54.4500	54.4500	+2.158%	1	8,381	+11.387%
2026-06-18	50.3500	53.3000	50.3500	53.3000	-4.821%	6	8,380	+13.790%
2026-06-15	55.0000	56.0000	55.0000	56.0000	+2.752%	3	8,380	+8.304%
2026-06-05	54.5000	54.5000	54.5000	54.5000	-4.386%	4	8,381	+11.284%
2026-06-04	57.0000	57.0000	57.0000	57.0000	+9.468%	1	8,385	+6.404%
2026-06-03	52.0700	52.0700	52.0700	52.0700	-4.265%	1	8,384	+16.478%
2026-06-02	50.9000	54.3900	50.9000	54.3900	+1.474%	10	8,385	+11.509%
2026-06-01	50.0000	53.6000	50.0000	53.6000	+38.144%	3	8,378	+13.153%
2026-05-28	38.8000	38.8000	38.8000	38.8000	-0.767%	4	8,381	+56.314%
2026-05-27	39.1000	39.1000	39.1000	39.1000	-8.858%	2	8,385	+55.115%
2026-05-26	39.5200	42.9000	39.5200	42.9000	+2.436%	10	8,385	+41.375%
2026-05-22	39.4000	41.9100	39.4000	41.8800	+12.430%	21	8,387	+44.819%
2026-05-21	38.0000	38.0000	37.0000	37.2500	-4.487%	5	8,400	+62.819%
2026-05-20	36.0000	39.0000	36.0000	39.0000	+15.556%	3	8,400	+55.513%
2026-05-19	33.7500	33.7500	33.7500	33.7500	-1.171%	15	8,386	+79.704%
2026-05-18	31.9500	34.8800	31.9500	34.1500	+6.386%	46	8,386	+77.599%
2026-05-15	31.3000	32.1000	31.3000	32.1000	+3.548%	7	8,386	+88.941%
2026-05-14	27.4400	31.0000	27.4400	31.0000	+18.275%	117	8,386	+95.645%
2026-05-13	25.5500	26.2100	25.5000	26.2100	+4.422%	23	8,292	+131.400%
2026-05-12	25.0600	25.5500	25.0600	25.1000	-3.276%	19	8,292	+141.633%
2026-05-11	24.8300	25.9500	24.7400	25.9500	+4.637%	46	8,292	+133.719%
2026-05-08	20.3000	25.1500	20.3000	24.8000	+23.199%	27	8,288	+144.556%
2026-05-07	18.0000	23.6500	18.0000	20.1300	+96.390%	327	8,286	+201.292%
2026-05-06	9.0000	10.2500	9.0000	10.2500	0.000%	320	8,336	+491.707%
2026-05-05	10.2000	10.5000	10.2000	10.2500	+1.485%	104	8,132	+491.707%
2026-05-04	9.2900	10.1000	9.2900	10.1000	+16.092%	49	8,032	+500.495%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+9.848%	1	8,042	+597.126%
2026-04-30	7.7000	7.9200	7.7000	7.9200	-10.000%	6	8,042	+665.783%
2026-04-27	8.2000	8.8000	8.2000	8.8000	+23.077%	11	8,042	+589.205%
2026-04-23	7.0500	7.1500	7.0500	7.1500	-18.750%	4	8,042	+748.252%
2026-04-22	9.0000	9.0000	8.8000	8.8000	+10.000%	10	8,042	+589.205%
2026-04-21	8.0000	8.2000	7.6300	8.0000	+17.647%	195	8,051	+658.125%
2026-04-16	6.0000	6.8000	6.0000	6.8000	+19.298%	352	8,051	+791.912%
2026-04-15	5.7000	5.7000	5.7000	5.7000	+7.750%	2	7,802	+964.035%
2026-04-14	5.2900	5.2900	5.2900	5.2900	+1.731%	10	7,803	+1,046.503%
2026-04-10	5.5000	5.5000	5.2000	5.2000	-22.388%	14	7,803	+1,066.346%
2026-04-09	6.7000	6.7000	6.7000	6.7000	-13.548%	10	7,797	+805.224%
2026-04-08	8.0000	8.0000	7.7500	7.7500	+13.139%	2	7,807	+682.581%
2026-04-06	7.0500	7.2000	6.8500	6.8500	-2.837%	22	7,807	+785.401%
2026-04-02	7.0500	7.0500	7.0500	7.0500	+7.306%	1	7,829	+760.284%
2026-03-31	6.3100	6.5700	6.2500	6.5700	+4.286%	5	7,829	+823.135%
2026-03-30	6.3000	6.3000	6.3000	6.3000	+10.526%	5	7,829	+862.698%
2026-03-27	5.4400	5.7000	5.4000	5.7000	-1.724%	7	7,824	+964.035%
2026-03-25	6.1000	6.1000	5.8000	5.8000	-4.918%	2	7,828	+945.690%
2026-03-24	6.3000	6.3000	6.1000	6.1000	-8.819%	3	7,827	+894.262%
2026-03-20	6.6900	6.6900	6.6900	6.6900	-17.407%	2	7,827	+806.577%
2026-03-16	8.1000	8.1000	8.1000	8.1000	+4.516%	1	7,829	+648.765%
2026-03-12	7.7500	7.7500	7.7500	7.7500	-1.899%	5	7,830	+682.581%
2026-03-10	7.9000	7.9000	7.9000	7.9000	+0.127%	2	7,825	+667.722%
2026-03-09	8.0500	8.0500	7.8100	7.8900	-1.375%	7	7,824	+668.695%
2026-03-06	8.0000	8.0000	7.7200	8.0000	-3.614%	79	7,829	+658.125%
2026-03-05	7.7000	8.3000	7.7000	8.3000	+7.792%	79	7,784	+630.723%
2026-03-04	7.5000	7.7000	7.5000	7.7000	+30.952%	50	7,789	+687.662%
2026-03-03	5.8800	5.8800	5.8800	5.8800	-6.667%	1	7,742	+931.463%
2026-03-02	5.5000	6.3000	5.5000	6.3000	+10.526%	10	7,742	+862.698%
2026-02-27	5.5000	5.7000	5.5000	5.7000	-8.065%	2	7,750	+964.035%
2026-02-26	6.0000	6.2000	6.0000	6.2000	+14.815%	9	7,749	+878.226%
2026-02-25	4.8000	5.4600	4.8000	5.4000	+8.000%	5	7,748	+1,023.148%
2026-02-24	5.0000	5.1000	4.8000	5.0000	0.000%	9	7,748	+1,113.000%
2026-02-23	6.2500	6.2500	5.0000	5.0000	-28.571%	15	7,747	+1,113.000%
2026-02-20	7.0000	7.0000	7.0000	7.0000	0.000%	2	7,744	+766.429%
2026-02-19	6.8500	7.0000	6.8500	7.0000	-3.448%	4	7,743	+766.429%
2026-02-17	7.2500	7.2500	7.2500	7.2500	-19.444%	2	7,739	+736.552%
2026-02-13	8.5000	9.0000	8.5000	9.0000	+8.434%	3	7,741	+573.889%
2026-02-12	9.7600	10.0000	8.2500	8.3000	-17.000%	18	7,741	+630.723%
2026-02-11	9.0000	10.0000	9.0000	10.0000	+21.951%	4	7,746	+506.500%
2026-02-09	8.0000	8.5500	7.8800	8.2000	+17.986%	11	7,747	+639.634%
2026-02-06	6.8500	7.6500	6.2700	6.9500	+6.107%	82	7,749	+772.662%
2026-02-05	6.5000	6.5500	6.5000	6.5500	-5.755%	2	7,677	+825.954%
2026-02-04	6.0500	6.9500	6.0500	6.9500	+11.200%	13	7,677	+772.662%
2026-02-03	6.9000	6.9000	6.2500	6.2500	-16.332%	5	7,667	+870.400%
2026-02-02	7.3800	7.4700	7.3000	7.4700	+9.051%	3	7,666	+711.914%
2026-01-30	6.9700	7.0200	6.8500	6.8500	-8.054%	5	7,665	+785.401%
2026-01-29	7.0000	7.4500	6.5000	7.4500	+1.361%	15	7,666	+714.094%
2026-01-28	7.3500	7.3500	7.3500	7.3500	+1.100%	1	7,675	+725.170%
2026-01-27	7.4200	7.4200	7.2700	7.2700	-5.829%	14	7,675	+734.250%
2026-01-26	7.6000	7.7200	7.6000	7.7200	+5.753%	5	7,665	+685.622%
2026-01-23	8.0500	8.1500	7.1100	7.3000	+28.748%	30	7,667	+730.822%
2026-01-22	5.6000	5.6700	5.6000	5.6700	+10.742%	6	7,660	+969.665%
2026-01-21	4.9800	5.1200	4.9800	5.1200	+1.386%	11	7,666	+1,084.570%
2026-01-20	4.8000	5.1500	4.8000	5.0500	-5.607%	45	7,663	+1,100.990%
2026-01-16	5.1000	5.4100	5.1000	5.3500	-2.727%	9	7,635	+1,033.645%
2026-01-15	5.5000	5.9500	5.5000	5.5000	-2.655%	14	7,635	+1,002.727%
2026-01-14	5.8800	5.9000	5.4500	5.6500	-3.419%	14	7,627	+973.451%
2026-01-13	6.1000	6.1000	5.7500	5.8500	-4.098%	39	7,630	+936.752%
2026-01-12	6.2600	6.3000	6.1000	6.1000	-4.688%	72	7,597	+894.262%
2026-01-09	6.4000	6.4000	6.4000	6.4000	0.000%	1	7,591	+847.656%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-3.030%	1	7,590	+847.656%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+11.675%	1	7,590	+818.939%
2026-01-06	6.0000	6.0500	5.9100	5.9100	-1.171%	62	7,589	+926.227%
2026-01-05	6.2000	6.2000	5.9800	5.9800	+1.356%	51	7,649	+914.214%
2026-01-02	6.2700	6.2700	5.8000	5.9000	-9.231%	55	7,648	+927.966%
2025-12-31	6.7500	6.7500	6.5000	6.5000	-6.743%	7	7,608	+833.077%
2025-12-30	6.9700	6.9700	6.9700	6.9700	-3.194%	1	7,608	+770.158%
2025-12-29	7.3800	7.4000	7.2000	7.2000	-2.703%	16	7,609	+742.361%
2025-12-26	7.3900	7.4500	6.8600	7.4000	-0.538%	82	7,609	+719.595%
2025-12-24	7.5000	7.5000	7.4400	7.4400	+3.766%	11	7,594	+715.188%
2025-12-23	7.5000	7.5000	7.0500	7.1700	-8.077%	210	7,594	+745.886%
2025-12-22	7.2700	7.8000	7.2700	7.8000	+14.706%	32	7,585	+677.564%
2025-12-19	7.0000	7.0000	6.7000	6.8000	-2.857%	3	7,584	+791.912%
2025-12-17	8.0200	8.0200	7.0000	7.0000	-12.718%	3	7,582	+766.429%
2025-12-16	8.0200	8.0200	8.0200	8.0200	+1.777%	1	7,581	+656.234%
2025-12-15	7.8800	7.8800	7.8800	7.8800	-0.253%	1	7,581	+669.670%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-1.250%	2	7,583	+667.722%
2025-12-10	8.0000	8.0000	8.0000	8.0000	-13.138%	2	7,583	+658.125%
2025-12-08	10.0000	10.0000	9.2100	9.2100	-11.442%	5	7,582	+558.523%
2025-12-05	10.0000	10.4000	9.8500	10.4000	+15.556%	118	7,584	+483.173%
2025-12-04	9.0000	9.0000	9.0000	9.0000	+5.263%	1	7,671	+573.889%
2025-12-03	8.5500	8.5500	8.5500	8.5500	-2.841%	1	7,672	+609.357%
2025-12-02	8.5000	8.8000	8.5000	8.8000	+2.804%	21	7,673	+589.205%
2025-12-01	7.7600	8.5600	7.7600	8.5600	+8.081%	2	7,673	+608.528%
2025-11-28	7.9200	7.9200	7.9200	7.9200	+2.458%	1	7,673	+665.783%
2025-11-25	7.7200	7.7300	7.7200	7.7300	+3.758%	28	7,672	+684.605%
2025-11-24	7.4500	7.4500	7.4500	7.4500	-0.667%	1	7,700	+714.094%
2025-11-21	7.0000	7.5000	7.0000	7.5000	+1.902%	2	7,699	+708.667%
2025-11-20	8.3100	8.3100	7.2500	7.3600	-10.244%	10	7,698	+724.049%
2025-11-19	7.8800	8.2000	7.8800	8.2000	+3.145%	4	7,696	+639.634%
2025-11-18	8.2000	8.2000	7.8000	7.9500	-12.155%	4	7,692	+662.893%
2025-11-17	8.8600	9.0500	8.8600	9.0500	+5.233%	52	7,694	+570.166%
2025-11-13	7.6500	8.6000	7.6500	8.6000	-8.995%	4	7,744	+605.233%
2025-11-12	9.4500	9.4500	9.4500	9.4500	-2.577%	1	7,746	+541.799%
2025-11-11	9.4000	9.7000	9.4000	9.7000	+7.778%	9	7,746	+525.258%
2025-11-10	8.7500	9.0000	8.7500	9.0000	+3.448%	21	7,750	+573.889%
2025-11-07	8.8000	8.8000	8.7000	8.7000	+7.407%	7	7,752	+597.126%
2025-11-06	6.6000	9.0000	6.6000	8.1000	-25.000%	239	7,757	+648.765%
2025-11-05	11.0000	11.0000	10.8000	10.8000	-4.000%	15	7,746	+461.574%
2025-11-04	11.2500	11.2500	11.2500	11.2500	-6.250%	7	7,741	+439.111%
2025-11-03	11.7100	12.0000	11.7100	12.0000	0.000%	2	7,748	+405.417%
2025-10-31	11.3000	12.0000	11.1800	12.0000	+6.195%	6	7,748	+405.417%
2025-10-30	10.7000	11.4000	10.7000	11.3000	+8.134%	5	7,748	+436.726%
2025-10-29	10.4500	10.4500	10.4500	10.4500	-9.680%	1	7,749	+480.383%
2025-10-28	11.6500	11.8000	11.5700	11.5700	+5.182%	53	7,750	+424.201%
2025-10-27	11.0000	11.0000	11.0000	11.0000	0.000%	10	7,751	+451.364%
2025-10-23	10.7000	11.0000	10.7000	11.0000	+1.852%	4	7,751	+451.364%
2025-10-22	10.8000	10.8000	10.8000	10.8000	+0.465%	1	7,754	+461.574%
2025-10-21	10.1500	10.7500	10.0500	10.7500	-1.376%	17	7,755	+464.186%
2025-10-20	10.5000	10.9000	10.5000	10.9000	+4.306%	5	7,765	+456.422%
2025-10-17	10.2000	10.4500	10.0000	10.4500	+2.753%	38	7,765	+480.383%
2025-10-16	10.6500	10.6500	10.1700	10.1700	-2.679%	3	7,765	+496.362%
2025-10-15	10.8000	10.8000	10.4500	10.4500	0.000%	4	7,767	+480.383%
2025-10-14	10.2000	10.4500	10.1200	10.4500	-2.700%	12	7,769	+480.383%
2025-10-13	10.4400	11.2000	10.4400	10.7400	+3.269%	4	7,766	+464.711%
2025-10-10	11.7900	11.7900	10.1000	10.4000	-11.111%	228	7,767	+483.173%
2025-10-09	11.8500	11.8500	11.2500	11.7000	-3.306%	11	7,818	+418.376%
2025-10-08	11.8500	12.1000	11.8500	12.1000	+7.651%	7	7,820	+401.240%
2025-10-07	11.9700	11.9700	11.1000	11.2400	-6.333%	10	7,828	+439.591%
2025-10-06	11.9000	12.0000	11.7000	12.0000	+0.840%	54	7,828	+405.417%
2025-10-03	12.1000	12.1300	11.9000	11.9000	+2.146%	8	7,844	+409.664%
2025-10-02	11.4500	11.6500	11.2000	11.6500	+3.097%	22	7,844	+420.601%
2025-10-01	10.8700	11.3000	10.6500	11.3000	+7.619%	17	7,836	+436.726%
2025-09-30	10.6000	10.6000	10.5000	10.5000	-2.326%	2	7,839	+477.619%
2025-09-29	11.0000	11.1200	10.7500	10.7500	-2.715%	9	7,841	+464.186%
2025-09-26	10.7500	11.0500	10.7500	11.0500	+5.238%	10	7,848	+448.869%
2025-09-25	10.1500	10.5000	9.8000	10.5000	-1.408%	33	7,847	+477.619%
2025-09-24	11.5000	11.5000	10.6500	10.6500	-6.987%	48	7,847	+469.484%
2025-09-23	11.2500	11.8500	11.0500	11.4500	+1.327%	23	7,851	+429.694%
2025-09-22	10.5500	11.5000	9.8000	11.3000	+3.670%	65	7,837	+436.726%
2025-09-19	10.0000	10.9500	10.0000	10.9000	+19.126%	126	7,783	+456.422%
2025-09-18	9.5500	9.6500	9.1500	9.1500	+2.809%	29	7,707	+562.842%
2025-09-17	8.8500	9.0000	8.8500	8.9000	+1.714%	106	7,697	+581.461%
2025-09-16	8.8000	9.0000	8.7000	8.7500	-3.846%	13	7,698	+593.143%
2025-09-15	8.7500	9.2000	8.7000	9.1000	+4.000%	85	7,700	+566.484%
2025-09-12	9.2100	9.2100	8.5500	8.7500	-5.914%	22	7,770	+593.143%
2025-09-11	8.9000	9.3000	8.7400	9.3000	+8.140%	27	7,769	+552.151%
2025-09-10	8.8000	8.8000	8.4000	8.6000	-3.371%	15	7,770	+605.233%
2025-09-09	8.9200	9.0000	8.7000	8.9000	-2.198%	44	7,772	+581.461%
2025-09-08	8.7300	9.1000	8.7000	9.1000	+7.059%	15	7,744	+566.484%
2025-09-05	8.0500	8.7500	7.9500	8.5000	+11.842%	52	7,738	+613.529%
2025-09-04	7.4000	7.8000	7.0800	7.6000	-0.262%	33	7,738	+698.026%
2025-09-03	7.8500	7.9500	7.6200	7.6200	-1.804%	16	7,711	+695.932%
2025-09-02	7.5500	8.2000	7.2500	7.7600	-7.399%	81	7,701	+681.572%
2025-08-29	8.7900	8.7900	8.3800	8.3800	-4.773%	14	7,723	+623.747%
2025-08-28	8.7000	9.6000	8.6000	8.8000	+4.762%	15	7,723	+589.205%
2025-08-27	8.3700	8.4700	8.3000	8.4000	-0.592%	22	7,724	+622.024%
2025-08-26	8.4000	8.5000	8.1500	8.4500	+1.807%	431	7,704	+617.751%
2025-08-25	8.8500	9.0000	8.3000	8.3000	-9.978%	94	7,452	+630.723%
2025-08-22	8.8500	9.5000	8.8500	9.2200	+9.112%	735	7,471	+557.809%
2025-08-21	8.6200	8.6200	8.1000	8.4500	-7.143%	26	7,371	+617.751%
2025-08-20	8.5000	9.4500	8.5000	9.1000	+8.333%	32	7,362	+566.484%
2025-08-19	9.8000	9.8000	8.2500	8.4000	-14.286%	104	7,354	+622.024%
2025-08-18	9.1500	9.8300	9.1000	9.8000	+7.692%	52	7,300	+518.878%
2025-08-15	8.4500	9.2400	8.4500	9.1000	+7.692%	102	7,302	+566.484%
2025-08-14	9.0000	9.2000	8.4500	8.4500	-6.111%	592	7,249	+617.751%
2025-08-13	9.1500	9.4000	8.5000	9.0000	+1.124%	97	6,882	+573.889%
2025-08-12	7.9000	10.0900	7.8000	8.9000	+24.476%	126	6,812	+581.461%
2025-08-11	7.3500	8.1000	7.1000	7.1500	-0.694%	229	6,803	+748.252%
2025-08-08	7.7500	8.2500	6.6500	7.2000	-2.703%	853	6,604	+742.361%
2025-08-07	6.9500	8.2000	5.5000	7.4000	-60.950%	385	6,078	+719.595%
2025-08-06	18.8000	18.9500	18.8000	18.9500	+0.265%	2	5,984	+220.053%
2025-08-05	19.2200	19.7500	18.9000	18.9000	-5.500%	5	5,984	+220.899%
2025-08-04	20.0000	20.0000	19.9600	20.0000	+1.781%	4	5,981	+203.250%
2025-08-01	20.0000	20.0000	19.4900	19.6500	-9.862%	32	5,981	+208.651%
2025-07-31	22.1500	22.1500	21.8000	21.8000	-3.111%	5	5,955	+178.211%
2025-07-30	21.9500	22.5000	21.9400	22.5000	-5.462%	15	5,950	+169.556%
2025-07-29	23.9200	23.9200	23.8000	23.8000	-4.225%	5	5,952	+154.832%
2025-07-28	24.8500	24.8500	24.8500	24.8500	-5.907%	1	5,949	+144.064%
2025-07-21	25.4000	26.4100	25.4000	26.4100	+3.406%	4	5,949	+129.648%
2025-07-18	25.5400	25.5400	25.5400	25.5400	+2.119%	1	5,948	+137.471%
2025-07-15	24.1200	25.1100	24.1200	25.0100	+11.304%	80	5,948	+142.503%
2025-07-14	22.4700	22.4700	22.4700	22.4700	+7.000%	1	5,988	+169.915%
2025-07-11	21.2500	21.7600	21.0000	21.0000	-4.110%	75	5,987	+188.810%
2025-07-10	24.0000	24.0000	21.9000	21.9000	-18.284%	6	5,921	+176.941%
2025-07-09	26.1500	26.8000	26.1500	26.8000	-0.372%	4	5,915	+126.306%
2025-07-08	26.8500	26.9000	26.8500	26.9000	+1.701%	6	5,915	+125.465%
2025-07-07	25.5000	27.1600	25.5000	26.4500	+13.960%	13	5,909	+129.301%
2025-07-01	23.2100	23.2100	23.2100	23.2100	-7.160%	2	6,073	+161.310%
2025-06-26	25.0000	25.0000	25.0000	25.0000	+0.685%	10	6,073	+142.600%
2025-06-25	25.1000	25.1000	24.8300	24.8300	+10.356%	4	6,063	+144.261%
2025-06-18	22.8700	23.0000	22.5000	22.5000	-8.537%	7	6,056	+169.556%
2025-06-17	24.6000	24.6000	24.6000	24.6000	+4.237%	1	6,056	+146.545%
2025-06-16	23.6000	23.6000	23.6000	23.6000	+5.357%	1	6,055	+156.992%
2025-06-13	23.6100	23.6100	22.4000	22.4000	-6.899%	6	6,054	+170.759%
2025-06-12	24.0600	24.0600	24.0600	24.0600	+0.669%	1	6,052	+152.078%
2025-06-09	23.9000	23.9000	23.9000	23.9000	-8.077%	1	6,051	+153.766%
2025-06-06	26.0000	26.0000	26.0000	26.0000	+4.208%	24	6,050	+133.269%
2025-06-03	24.9500	24.9500	24.9500	24.9500	+5.855%	1	6,058	+143.086%
2025-05-30	23.5700	23.5700	23.5700	23.5700	-1.710%	14	6,057	+157.319%
2025-05-29	23.9800	23.9800	23.9800	23.9800	-10.355%	2	6,057	+152.919%
2025-05-27	26.7500	26.7500	26.7500	26.7500	+1.711%	2	6,055	+126.729%
2025-05-22	26.3000	26.3000	26.3000	26.3000	+6.911%	2	6,057	+130.608%
2025-05-21	25.4000	26.1200	24.6000	24.6000	-5.385%	948	6,055	+146.545%
2025-05-20	25.0000	26.2000	25.0000	26.0000	+0.386%	903	6,185	+133.269%
2025-05-19	25.5000	26.0000	25.5000	25.9000	+0.388%	910	6,303	+134.170%
2025-05-16	24.9000	26.5800	24.9000	25.8000	+4.453%	1,886	6,453	+135.078%
2025-05-15	24.3400	25.2000	23.9000	24.7000	-2.947%	1,578	6,581	+145.547%
2025-05-14	26.6000	26.6000	24.8000	25.4500	-3.962%	1,622	6,742	+138.310%
2025-05-13	23.9500	27.1400	23.9500	26.5000	+9.731%	1,576	7,250	+128.868%
2025-05-12	23.2000	24.6300	22.8000	24.1500	+12.850%	5	8,553	+151.139%
2025-05-09	21.3300	21.7500	20.5000	21.4000	-4.889%	6,106	8,556	+183.411%
2025-05-08	22.6500	22.9000	19.8000	22.5000	-21.739%	47	11,296	+169.556%
2025-05-07	28.4000	29.3300	28.4000	28.7500	-2.872%	28	11,267	+110.957%
2025-05-06	30.5500	30.5500	29.6000	29.6000	-4.269%	55	11,247	+104.899%
2025-05-05	30.9200	30.9200	30.9200	30.9200	+19.382%	5	11,219	+96.151%
2025-04-30	25.9000	25.9000	25.9000	25.9000	-5.818%	1	11,214	+134.170%
2025-04-29	27.3100	27.5700	27.3100	27.5000	+10.220%	8	11,215	+120.545%
2025-04-24	24.9000	24.9500	23.9000	24.9500	+2.675%	6	11,207	+143.086%
2025-04-23	24.3800	24.3800	24.3000	24.3000	+15.166%	16	11,205	+149.588%
2025-04-22	21.1000	21.1000	21.1000	21.1000	+5.500%	2	11,191	+187.441%
2025-04-21	21.2500	21.2500	20.0000	20.0000	-12.049%	6	11,189	+203.250%
2025-04-17	22.7500	22.8000	22.7400	22.7400	-6.033%	3	11,189	+166.711%
2025-04-15	24.2000	24.2000	24.2000	24.2000	+6.843%	1	11,189	+150.620%
2025-04-14	22.6500	22.6500	22.6500	22.6500	+0.667%	1	11,188	+167.770%
2025-04-11	22.5000	22.5000	22.5000	22.5000	-0.442%	2	11,187	+169.556%
2025-04-10	22.6000	22.6000	22.6000	22.6000	-8.871%	1	11,186	+168.363%
2025-04-09	24.6000	25.0000	23.8500	24.8000	+37.778%	4	11,187	+144.556%
2025-04-07	16.0000	18.0400	16.0000	18.0000	+5.263%	56	11,183	+236.944%
2025-04-04	17.3500	18.2700	17.1000	17.1000	-20.650%	54	11,203	+254.678%
2025-03-31	21.5500	21.5500	21.5500	21.5500	-6.059%	1	11,230	+181.439%
2025-03-28	22.9500	22.9500	22.9400	22.9400	-9.256%	4	11,231	+164.385%
2025-03-27	25.7000	25.7000	25.1500	25.2800	-1.787%	4	11,233	+139.913%
2025-03-26	25.7400	25.7400	25.7400	25.7400	-3.233%	3	11,231	+135.625%
2025-03-25	26.1500	26.6000	26.1500	26.6000	+7.301%	8	11,231	+128.008%
2025-03-24	24.7900	24.7900	24.7900	24.7900	+2.820%	1	11,231	+144.655%
2025-03-21	24.0000	24.1100	24.0000	24.1100	-1.632%	10	11,232	+151.555%
2025-03-20	23.9400	24.9400	23.9400	24.5100	+2.552%	16	11,229	+147.450%
2025-03-17	23.9000	23.9000	23.9000	23.9000	+6.935%	1	11,236	+153.766%
2025-03-13	21.2500	22.3500	21.2500	22.3500	-10.241%	3	11,237	+171.365%
2025-03-12	26.5000	26.5000	24.9000	24.9000	+2.469%	6	11,237	+143.574%
2025-03-11	24.3000	24.3000	24.3000	24.3000	-1.540%	2	11,235	+149.588%
2025-03-10	24.6800	24.6800	24.6800	24.6800	-1.201%	2	11,237	+145.746%
2025-03-07	25.5500	25.7300	24.9800	24.9800	-14.889%	16	11,237	+142.794%
2025-03-06	29.7700	29.8000	29.1500	29.3500	-5.170%	87	11,304	+106.644%
2025-03-05	29.1300	30.9500	28.7600	30.9500	+6.102%	9	11,304	+95.961%
2025-03-04	30.0000	30.0000	29.1700	29.1700	-12.218%	21	11,301	+107.919%
2025-03-03	31.6500	33.2300	31.6500	33.2300	-0.717%	41	11,320	+82.516%
2025-02-27	33.4500	33.4700	33.4500	33.4700	+7.968%	9	11,319	+81.207%
2025-02-25	31.4000	31.4300	30.4500	31.0000	-4.615%	64	11,341	+95.645%
2025-02-24	34.0000	34.0000	31.7000	32.5000	-2.636%	3,208	11,341	+86.615%
2025-02-21	36.2400	36.2400	33.3800	33.3800	-7.535%	16	8,283	+81.696%
2025-02-20	36.4500	36.4500	34.2500	36.1000	-1.447%	28	8,287	+68.006%
2025-02-19	34.7600	37.0000	34.7600	36.6300	-0.191%	2,484	8,291	+65.575%
2025-02-18	35.3000	37.8000	35.1500	36.7000	+7.783%	3,356	6,191	+65.259%
2025-02-14	31.3500	34.8000	31.2300	34.0500	+9.839%	6,650	222	+78.120%
2025-02-11	31.1200	31.1200	31.0000	31.0000	+7.266%	2	222	+95.645%
2025-02-07	28.9000	28.9000	28.9000	28.9000	+7.037%	2	222	+109.862%
2025-02-04	27.0000	27.0000	27.0000	27.0000	+7.527%	75	223	+124.630%
2025-02-03	25.1100	25.1100	25.1100	25.1100	-2.485%	3	148	+141.537%
2025-01-31	25.5400	25.7500	25.5400	25.7500	-0.579%	30	151	+135.534%
2025-01-30	25.9000	25.9000	25.9000	25.9000	+10.025%	2	149	+134.170%
2025-01-27	23.5400	23.5400	23.5400	23.5400	+3.700%	3	149	+157.647%
2025-01-24	22.6000	22.7000	22.6000	22.7000	+6.924%	4	146	+167.181%
2025-01-16	21.2300	21.2300	21.2300	21.2300	+2.759%	2	146	+185.681%
2025-01-15	21.2000	21.2000	20.6600	20.6600	+2.277%	16	144	+193.562%
2025-01-14	20.0000	20.2000	20.0000	20.2000	-5.386%	2	148	+200.248%
2025-01-13	21.3500	21.3500	21.3500	21.3500	-4.088%	1	147	+184.075%
2025-01-10	22.2600	22.2700	22.2500	22.2600	-3.217%	34	146	+172.462%
2025-01-08	21.0800	23.0000	21.0700	23.0000	+0.218%	7	156	+163.696%
2025-01-07	22.9500	22.9500	22.9500	22.9500	-4.175%	20	156	+164.270%
2025-01-06	24.7800	24.7800	23.9500	23.9500	+1.483%	19	144	+153.236%
2025-01-03	23.6000	23.6000	23.6000	23.6000	-2.399%	4	125	+156.992%
2024-12-26	24.2000	24.2000	24.1800	24.1800	+7.706%	3	123	+150.827%
2024-12-18	24.0000	24.0000	22.4500	22.4500	-8.740%	3	124	+170.156%
2024-12-16	24.6000	24.6000	24.6000	24.6000	+2.500%	2	123	+146.545%
2024-12-13	25.4000	25.4000	24.0000	24.0000	-5.512%	24	121	+152.708%
2024-12-12	24.5000	25.4000	24.5000	25.4000	+7.764%	7	133	+138.780%
2024-12-10	23.5900	23.5900	23.5700	23.5700	-0.590%	4	136	+157.319%
2024-12-09	25.5000	25.5000	23.7100	23.7100	-5.160%	21	136	+155.799%
2024-12-06	24.6100	25.0000	24.6100	25.0000	+3.093%	20	117	+142.600%
2024-12-05	24.2500	24.2500	24.2500	24.2500	+0.622%	2	107	+150.103%
2024-12-04	24.6500	24.6500	24.1000	24.1000	+9.050%	4	106	+151.660%
2024-12-03	22.1000	22.1000	22.1000	22.1000	-4.121%	1	106	+174.434%
2024-12-02	22.7500	23.0500	22.7500	23.0500	+5.734%	10	106	+163.124%
2024-11-25	21.8000	21.8000	21.8000	21.8000	+1.584%	1	108	+178.211%
2024-11-21	21.4600	21.4600	21.4600	21.4600	+6.660%	2	107	+182.619%
2024-11-19	20.1200	20.1200	20.1200	20.1200	-3.916%	2	107	+201.441%
2024-11-15	20.8500	20.9400	20.8500	20.9400	-5.034%	4	107	+189.637%
2024-11-14	22.7000	22.7000	22.0500	22.0500	-3.922%	2	106	+175.057%
2024-11-11	20.1800	22.9500	20.1800	22.9500	+19.159%	24	106	+164.270%
2024-11-08	19.4200	19.6300	19.2600	19.2600	+33.011%	10	98	+214.901%
2024-11-07	15.2400	15.2500	14.4600	14.4800	+8.790%	21	98	+318.854%
2024-11-06	13.3100	13.3100	13.3100	13.3100	+8.920%	2	88	+355.672%
2024-11-01	12.2200	12.2200	12.2200	12.2200	-15.139%	2	88	+396.318%
2024-10-21	14.4000	14.4000	14.4000	14.4000	+2.128%	1	87	+321.181%
2024-10-16	14.1000	14.1000	14.1000	14.1000	+7.388%	1	87	+330.142%
2024-10-10	13.1300	13.1300	13.1300	13.1300	+14.572%	2	86	+361.919%
2024-09-24	12.1600	12.1800	11.1000	11.4600	+9.665%	20	84	+429.232%
2024-09-19	10.0800	10.4500	10.0100	10.4500	+2.051%	69	64	+480.383%
2024-09-18	9.6900	10.2600	9.6000	10.2400	0.000%	55	30	+492.285%