Dark

HAL20270115C30
HAL Jan 15 2027 30.00 Call (HAL270115C00030000)
option OPRA

EOD

Sep 29, 2026

3.75-10.287%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	3.7500	3.7500	3.7500	-10.287%	1	1,889	0.000%
2026-09-28	4.1800	4.1800	4.1800	4.1800	+2.956%	1	1,890	-10.287%
2026-09-25	4.0500	4.1000	4.0500	4.0600	-13.983%	28	1,891	-7.635%
2026-09-22	4.4200	4.7400	4.4200	4.7200	+1.505%	12	1,892	-20.551%
2026-09-21	4.9400	4.9400	4.6500	4.6500	-9.884%	4	1,892	-19.355%
2026-09-18	5.1600	5.1600	5.1400	5.1600	-13.277%	6	1,892	-27.326%
2026-09-16	5.5900	5.9500	5.5900	5.9500	+0.847%	30	1,897	-36.975%
2026-09-14	5.9000	5.9000	5.9000	5.9000	-17.483%	20	1,894	-36.441%
2026-09-10	7.1700	7.1700	7.1500	7.1500	-11.180%	25	1,894	-47.552%
2026-09-09	8.0000	8.0500	8.0000	8.0500	0.000%	2	1,892	-53.416%
2026-09-04	8.0500	8.0500	8.0500	8.0500	-2.424%	25	1,915	-53.416%
2026-09-03	8.8000	8.8000	8.2500	8.2500	-2.941%	2	1,915	-54.545%
2026-09-02	8.0000	8.5000	8.0000	8.5000	+10.104%	2	1,917	-55.882%
2026-08-31	8.5500	8.5500	7.7200	7.7200	+4.324%	12	1,917	-51.425%
2026-08-28	7.4000	7.4000	7.4000	7.4000	+8.029%	1	1,927	-49.324%
2026-08-27	6.2500	6.8500	6.2500	6.8500	+26.852%	5	1,928	-45.255%
2026-08-26	5.2000	5.4000	5.2000	5.4000	-3.052%	54	1,932	-30.556%
2026-08-25	5.5700	5.5700	5.5700	5.5700	-3.966%	1	1,984	-32.675%
2026-08-24	5.6900	5.8000	5.6900	5.8000	-11.179%	3	1,983	-35.345%
2026-08-21	6.7000	6.7000	6.5300	6.5300	-3.971%	2	1,985	-42.573%
2026-08-20	7.0600	7.0600	6.8000	6.8000	+9.325%	6	1,987	-44.853%
2026-08-18	6.2200	6.2200	6.2200	6.2200	+3.667%	1	1,986	-39.711%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+3.448%	7	1,986	-37.500%
2026-08-14	5.4400	5.8000	5.4400	5.8000	+16.000%	21	1,988	-35.345%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-8.257%	51	2,006	-25.000%
2026-08-11	5.5000	5.5000	5.4500	5.4500	+10.324%	2	2,033	-31.193%
2026-08-10	4.9400	4.9400	4.9400	4.9400	+12.273%	2	2,032	-24.089%
2026-08-07	4.3500	4.4000	4.3500	4.4000	-6.977%	37	2,032	-14.773%
2026-08-06	4.7300	4.7300	4.7300	4.7300	+11.294%	2	2,039	-20.719%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-3.189%	3	2,039	-11.765%
2026-08-04	4.0400	4.3900	4.0400	4.3900	+5.024%	17	2,039	-14.579%
2026-07-29	4.1800	4.1800	4.1800	4.1800	-12.000%	1	2,039	-10.287%
2026-07-27	5.3100	5.3100	4.7500	4.7500	-13.636%	3	2,038	-21.053%
2026-07-24	5.5300	5.6000	5.4900	5.5000	+7.843%	60	2,038	-31.818%
2026-07-23	5.6300	5.7700	5.1000	5.1000	-7.609%	33	2,032	-26.471%
2026-07-22	5.5200	5.5200	5.5200	5.5200	+5.143%	2	2,022	-32.065%
2026-07-21	4.9000	5.2500	4.9000	5.2500	-25.000%	65	2,022	-28.571%
2026-07-20	7.3500	7.3500	7.0000	7.0000	+0.575%	12	2,022	-46.429%
2026-07-14	7.2800	7.2800	6.9600	6.9600	+10.652%	21	2,012	-46.121%
2026-07-09	6.4000	6.4000	6.2900	6.2900	-3.969%	10	2,006	-40.382%
2026-07-08	6.5500	6.5500	6.5500	6.5500	+12.931%	7	2,001	-42.748%
2026-07-07	5.8000	5.8000	5.8000	5.8000	-5.691%	2	1,997	-35.345%
2026-06-24	6.2000	6.3500	6.1500	6.1500	-26.435%	234	1,999	-39.024%
2026-06-17	8.3900	8.3900	8.3600	8.3600	-6.067%	2	1,810	-55.144%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-10.101%	1	1,810	-57.865%
2026-06-15	9.9400	10.2000	9.9000	9.9000	-12.000%	16	1,810	-62.121%
2026-06-11	11.2500	11.2500	11.2500	11.2500	-3.516%	1	1,819	-66.667%
2026-06-10	11.6600	11.6600	11.6600	11.6600	-0.597%	1	1,819	-67.839%
2026-06-09	11.7300	11.7300	11.7300	11.7300	+6.733%	1	1,819	-68.031%
2026-06-05	10.8500	11.2000	10.8500	10.9900	-12.778%	5	1,819	-65.878%
2026-06-03	12.6000	12.6000	12.6000	12.6000	+9.565%	2	1,819	-70.238%
2026-06-02	11.2800	11.5000	11.2000	11.5000	+4.545%	3	1,821	-67.391%
2026-06-01	10.7500	11.0000	10.7500	11.0000	+6.796%	6	1,822	-65.909%
2026-05-29	10.4500	10.5900	10.3000	10.3000	-8.850%	10	1,825	-63.592%
2026-05-27	11.4200	11.4200	10.8000	11.3000	-9.960%	20	1,821	-66.814%
2026-05-26	12.6000	12.6000	12.5500	12.5500	-2.106%	2	1,827	-70.120%
2026-05-22	12.9000	12.9000	12.8200	12.8200	-4.328%	2	1,827	-70.749%
2026-05-21	14.0000	14.0000	13.4000	13.4000	-8.844%	12	1,828	-72.015%
2026-05-20	14.2500	14.7000	14.2500	14.7000	+1.379%	16	1,828	-74.490%
2026-05-19	14.0000	14.5000	14.0000	14.5000	+3.943%	8	1,847	-74.138%
2026-05-18	13.6000	13.9500	13.6000	13.9500	+9.498%	2	1,847	-73.118%
2026-05-15	12.6000	12.7400	12.6000	12.7400	+1.514%	6	1,847	-70.565%
2026-05-14	12.4500	12.5500	12.4500	12.5500	+2.449%	11	1,848	-70.120%
2026-05-13	12.6000	12.6000	12.2500	12.2500	-5.769%	2	1,854	-69.388%
2026-05-12	12.9300	13.0000	12.9300	13.0000	+12.554%	7	1,854	-71.154%
2026-05-11	11.5500	11.5500	11.5500	11.5500	-0.431%	1	1,854	-67.532%
2026-05-08	10.8500	11.6200	10.8500	11.6000	+7.407%	7	1,854	-67.672%
2026-05-07	10.7800	10.8000	10.7800	10.8000	-9.244%	11	1,857	-65.278%
2026-05-06	11.7100	11.9000	11.7000	11.9000	-8.391%	13	1,865	-68.487%
2026-05-01	13.0000	13.0000	12.9900	12.9900	-0.077%	36	1,887	-71.132%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+0.464%	1	1,887	-71.154%
2026-04-29	12.6500	12.9400	12.6500	12.9400	+7.833%	29	1,888	-71.020%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+2.564%	4	1,891	-68.750%
2026-04-27	12.1000	12.1000	11.7000	11.7000	+0.688%	14	1,891	-67.949%
2026-04-24	11.5200	11.7000	11.5200	11.6200	-0.684%	13	1,892	-67.728%
2026-04-23	11.6500	11.7400	11.6500	11.7000	+4.558%	6	1,900	-67.949%
2026-04-22	11.1900	11.1900	11.1900	11.1900	+10.029%	1	1,900	-66.488%
2026-04-21	10.3000	10.3000	10.0500	10.1700	+14.141%	23	1,889	-63.127%
2026-04-20	9.1000	9.1000	8.9100	8.9100	-5.313%	3	1,889	-57.912%
2026-04-17	7.6000	9.5500	7.6000	9.4100	-3.289%	10	1,887	-60.149%
2026-04-15	9.7300	9.7300	9.7300	9.7300	-2.700%	1	1,888	-61.459%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,888	-62.500%
2026-04-13	10.5000	10.5000	10.5000	10.5000	+6.061%	3	1,889	-64.286%
2026-04-10	9.9000	9.9000	9.9000	9.9000	-3.883%	1	1,889	-62.121%
2026-04-08	10.0000	10.3000	9.5000	10.3000	-3.558%	12	1,889	-63.592%
2026-04-07	10.6800	10.6800	10.6800	10.6800	+4.706%	5	1,895	-64.888%
2026-04-06	10.7000	10.7000	10.2000	10.2000	-2.857%	5	1,900	-63.235%
2026-04-02	10.7400	10.9900	10.5000	10.5000	+2.439%	4	1,909	-64.286%
2026-04-01	11.0000	11.0000	10.1000	10.2500	-9.930%	67	1,909	-63.415%
2026-03-31	11.2500	11.3800	11.2500	11.3800	-5.950%	7	1,909	-67.047%
2026-03-30	12.7500	12.7500	11.9000	12.1000	+0.415%	20	1,910	-69.008%
2026-03-27	12.5000	12.5000	12.0500	12.0500	+1.261%	40	1,919	-68.880%
2026-03-26	11.3000	11.9000	11.3000	11.9000	+8.182%	31	1,947	-68.487%
2026-03-25	10.8000	11.0000	10.8000	11.0000	+1.946%	27	1,958	-65.909%
2026-03-24	10.7900	10.7900	10.7900	10.7900	+6.305%	5	1,975	-65.246%
2026-03-23	9.4000	10.1500	9.4000	10.1500	+6.842%	38	1,975	-63.054%
2026-03-20	10.0000	10.0000	9.5000	9.5000	-2.062%	8	1,966	-60.526%
2026-03-19	9.3000	9.7000	9.3000	9.7000	+7.778%	9	1,968	-61.340%
2026-03-18	8.2000	9.1100	8.2000	9.0000	+6.888%	15	1,972	-58.333%
2026-03-17	7.7000	8.6300	7.7000	8.4200	+12.267%	7	1,982	-55.463%
2026-03-13	7.6400	7.6400	7.5000	7.5000	-11.032%	3	1,982	-50.000%
2026-03-12	8.2200	8.4300	8.2200	8.4300	-6.333%	11	1,982	-55.516%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+8.434%	1	1,993	-58.333%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+8.355%	1	1,994	-54.819%
2026-03-09	7.5000	7.6600	7.5000	7.6600	+4.218%	64	1,995	-51.044%
2026-03-06	7.3500	7.3500	7.3500	7.3500	-1.342%	1	2,037	-48.980%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-3.871%	1	2,037	-49.664%
2026-03-04	7.6000	7.8600	7.6000	7.7500	-4.908%	5	2,036	-51.613%
2026-03-03	8.1500	8.1500	8.1500	8.1500	-8.632%	1	2,035	-53.988%
2026-03-02	9.0900	9.0900	8.7000	8.9200	+1.943%	40	2,035	-57.960%
2026-02-27	8.6500	8.7500	8.6000	8.7500	-0.568%	9	2,044	-57.143%
2026-02-26	7.9600	8.8000	7.9600	8.8000	+6.152%	10	2,053	-57.386%
2026-02-25	8.8800	8.8800	7.8400	8.2900	-3.041%	11	2,060	-54.765%
2026-02-24	8.2000	8.5500	8.1000	8.5500	+6.211%	6	2,060	-56.140%
2026-02-23	8.1000	8.1500	7.9000	8.0500	+2.028%	8	2,063	-53.416%
2026-02-20	8.0000	8.0000	7.8000	7.8900	-4.595%	12	2,064	-52.471%
2026-02-19	8.0500	8.3400	8.0500	8.2700	+8.816%	14	2,058	-54.655%
2026-02-18	7.5200	7.6500	7.5200	7.6000	+16.031%	20	2,064	-50.658%
2026-02-17	6.5500	6.5500	6.5500	6.5500	-13.360%	1	2,070	-42.748%
2026-02-12	8.2000	8.2600	7.5600	7.5600	-3.077%	7	2,070	-50.397%
2026-02-11	8.0500	8.0500	7.7500	7.8000	+0.645%	45	2,070	-51.923%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-3.125%	1	2,073	-51.613%
2026-02-06	7.3900	8.3500	7.3900	8.0000	+12.676%	21	2,074	-53.125%
2026-02-05	7.3300	7.3500	6.9500	7.1000	-5.333%	6	2,071	-47.183%
2026-02-04	7.7000	7.7500	7.5000	7.5000	+8.696%	66	2,075	-50.000%
2026-02-03	6.6500	6.9000	6.6500	6.9000	+6.154%	20	2,105	-45.652%
2026-02-02	6.9500	6.9500	6.4500	6.5000	-4.412%	6	2,098	-42.308%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-2.857%	17	2,097	-44.853%
2026-01-29	7.6500	7.6500	7.0000	7.0000	+1.449%	70	2,088	-46.429%
2026-01-28	7.7000	7.7000	6.8100	6.9000	-8.000%	18	2,053	-45.652%
2026-01-27	7.8700	7.8700	7.3500	7.5000	-0.925%	59	2,058	-50.000%
2026-01-26	7.3500	7.6000	7.3500	7.5700	-1.688%	42	2,095	-50.462%
2026-01-23	7.8500	8.1000	7.6700	7.7000	+8.451%	71	2,095	-51.299%
2026-01-22	6.5700	7.1000	6.5700	7.1000	+1.429%	7	2,077	-47.183%
2026-01-21	6.5500	7.2000	6.5500	7.0000	+18.644%	136	2,076	-46.429%
2026-01-20	6.3200	6.3200	5.8700	5.9000	-4.839%	46	2,062	-36.441%
2026-01-16	6.4200	6.4200	6.2000	6.2000	-4.615%	19	2,065	-39.516%
2026-01-15	6.4200	6.5000	6.4000	6.5000	-2.256%	20	2,065	-42.308%
2026-01-14	6.9000	7.1500	6.6500	6.6500	0.000%	44	2,063	-43.609%
2026-01-13	6.4500	6.6500	6.3000	6.6500	+13.675%	33	2,047	-43.609%
2026-01-12	6.4900	6.4900	5.7600	5.8500	-7.437%	62	2,045	-35.897%
2026-01-09	6.3300	6.3300	6.1000	6.3200	+3.607%	60	2,046	-40.665%
2026-01-08	5.0500	6.1000	5.0500	6.1000	+29.787%	35	2,054	-38.525%
2026-01-07	5.2500	5.2500	4.7000	4.7000	-11.321%	40	2,043	-20.213%
2026-01-06	5.7500	5.7500	5.1000	5.3000	-10.924%	102	2,042	-29.245%
2026-01-05	5.9000	6.7000	5.5000	5.9500	+42.344%	388	2,021	-36.975%
2026-01-02	4.1100	4.3800	4.0500	4.1800	+21.512%	42	2,026	-10.287%
2025-12-31	3.7500	3.7500	3.4400	3.4400	-5.495%	16	2,026	+9.012%
2025-12-30	3.5900	3.7500	3.5900	3.6400	+6.122%	10	2,026	+3.022%
2025-12-26	3.4000	3.4300	3.3500	3.4300	-0.867%	17	2,026	+9.329%
2025-12-24	3.4500	3.4600	3.4500	3.4600	-1.143%	2	2,010	+8.382%
2025-12-23	3.5600	3.5600	3.4000	3.5000	-1.408%	11	2,010	+7.143%
2025-12-22	3.5500	3.5500	3.5500	3.5500	+9.231%	1	2,018	+5.634%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-0.307%	1	2,018	+15.385%
2025-12-17	3.2600	3.2600	3.2600	3.2600	+3.822%	1	2,017	+15.031%
2025-12-16	3.0500	3.3000	3.0100	3.1400	-13.973%	56	2,018	+19.427%
2025-12-15	3.6500	3.6500	3.6500	3.6500	-7.595%	2	2,014	+2.740%
2025-12-12	4.3100	4.3100	3.8700	3.9500	-10.227%	16	2,015	-5.063%
2025-12-11	4.1000	4.5000	4.1000	4.4000	+0.917%	92	2,024	-14.773%
2025-12-10	4.0000	4.3900	4.0000	4.3600	+10.380%	27	2,050	-13.991%
2025-12-09	3.9500	3.9500	3.9500	3.9500	+3.947%	7	2,063	-5.063%
2025-12-08	4.1000	4.1000	3.6000	3.8000	-2.564%	40	2,068	-1.316%
2025-12-05	3.6100	3.9000	3.6100	3.9000	+13.043%	60	2,071	-3.846%
2025-12-04	3.4500	3.4500	3.4500	3.4500	+3.604%	1	2,122	+8.696%
2025-12-03	3.3000	3.3300	3.2800	3.3300	+13.652%	10	2,122	+12.613%
2025-12-02	3.2500	3.2500	2.7900	2.9300	-4.870%	33	2,114	+27.986%
2025-12-01	2.7200	3.2000	2.7200	3.0800	+8.070%	9	2,109	+21.753%
2025-11-28	2.7000	2.8500	2.7000	2.8500	+5.166%	2	2,105	+31.579%
2025-11-26	2.7100	2.7100	2.6500	2.7100	+5.039%	44	2,110	+38.376%
2025-11-25	2.4200	2.6700	2.4200	2.5800	-1.527%	27	2,110	+45.349%
2025-11-24	2.6500	2.6500	2.5800	2.6200	+2.745%	15	2,109	+43.130%
2025-11-21	2.4700	2.5500	2.4400	2.5500	-13.559%	5	2,108	+47.059%
2025-11-20	3.2000	3.2500	2.9500	2.9500	+1.724%	3	2,109	+27.119%
2025-11-19	3.1000	3.1000	2.9000	2.9000	-7.937%	2	2,109	+29.310%
2025-11-18	3.0000	3.1500	3.0000	3.1500	-0.943%	8	2,108	+19.048%
2025-11-17	3.4500	3.4500	3.1800	3.1800	-7.826%	15	2,108	+17.925%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-2.266%	1	2,107	+8.696%
2025-11-13	3.4600	3.7000	3.4600	3.5300	+7.622%	18	2,106	+6.232%
2025-11-12	3.9000	3.9000	3.2800	3.2800	-15.897%	28	2,106	+14.329%
2025-11-11	4.0000	4.1200	3.9000	3.9000	+2.362%	40	2,088	-3.846%
2025-11-10	3.7000	3.8100	3.4700	3.8100	+4.384%	32	2,106	-1.575%
2025-11-07	3.4700	3.6500	3.4700	3.6500	-0.815%	9	2,113	+2.740%
2025-11-06	3.6000	3.8500	3.6000	3.6800	+5.143%	14	2,113	+1.902%
2025-11-05	3.4000	3.6000	3.4000	3.5000	+1.449%	28	2,112	+7.143%
2025-11-04	3.4500	3.6500	3.3600	3.4500	-5.479%	30	2,101	+8.696%
2025-11-03	3.7000	3.7000	3.6000	3.6500	+7.353%	66	2,075	+2.740%
2025-10-31	3.3000	3.4000	3.3000	3.4000	0.000%	8	2,075	+10.294%
2025-10-30	3.6000	3.6000	3.4000	3.4000	-6.336%	12	2,083	+10.294%
2025-10-29	3.5500	3.6300	3.5000	3.6300	+15.238%	53	2,084	+3.306%
2025-10-28	3.1500	3.1500	3.1500	3.1500	-8.430%	1	2,106	+19.048%
2025-10-27	3.5000	3.5500	3.4400	3.4400	+3.614%	13	2,110	+9.012%
2025-10-24	3.6000	3.6000	3.1500	3.3200	-9.041%	54	2,110	+12.952%
2025-10-23	3.5100	3.6500	3.5000	3.6500	+14.063%	358	2,104	+2.740%
2025-10-22	2.8000	3.2000	2.8000	3.2000	+19.403%	49	1,773	+17.188%
2025-10-21	2.0000	2.7100	2.0000	2.6800	+69.620%	72	1,780	+39.925%
2025-10-20	1.5800	1.5800	1.5800	1.5800	-5.389%	1	1,789	+137.342%
2025-10-17	1.6700	1.6700	1.6700	1.6700	+15.172%	1	1,788	+124.551%
2025-10-16	1.7500	1.7500	1.4300	1.4500	-5.844%	61	1,788	+158.621%
2025-10-15	1.7300	1.7300	1.5400	1.5400	-6.667%	23	1,737	+143.506%
2025-10-14	1.7500	1.7500	1.6500	1.6500	+10.000%	4	1,737	+127.273%
2025-10-10	1.5700	1.5700	1.5000	1.5000	-18.919%	8	1,737	+150.000%
2025-10-09	1.9600	2.0000	1.8500	1.8500	-10.194%	24	1,739	+102.703%
2025-10-08	2.1200	2.1200	2.0600	2.0600	-7.623%	13	1,756	+82.039%
2025-10-06	2.2300	2.2300	2.2100	2.2300	+1.364%	59	1,757	+68.161%
2025-10-03	2.4000	2.4000	2.2000	2.2000	-2.222%	34	1,736	+70.455%
2025-10-02	2.4100	2.4100	2.2500	2.2500	-14.773%	12	1,736	+66.667%
2025-10-01	2.5000	2.6400	2.5000	2.6400	+13.305%	28	1,737	+42.045%
2025-09-30	2.4400	2.4900	2.2800	2.3300	-14.652%	63	1,752	+60.944%
2025-09-29	2.5500	2.7300	2.5500	2.7300	-3.534%	19	1,804	+37.363%
2025-09-26	2.8300	2.9600	2.8300	2.8300	+15.041%	27	1,801	+32.509%
2025-09-25	2.5000	2.5700	2.4600	2.4600	-0.405%	28	1,800	+52.439%
2025-09-24	2.7000	2.7000	2.4700	2.4700	-2.756%	53	1,800	+51.822%
2025-09-23	1.6500	2.7700	1.6500	2.5400	+84.058%	90	1,788	+47.638%
2025-09-22	1.4000	1.4200	1.3800	1.3800	-1.429%	21	1,763	+171.739%
2025-09-19	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,760	+167.857%
2025-09-18	1.5100	1.5100	1.3900	1.3900	-13.125%	46	1,760	+169.784%
2025-09-17	1.6000	1.6000	1.6000	1.6000	+15.108%	20	1,757	+134.375%
2025-09-16	1.3900	1.3900	1.3900	1.3900	+6.107%	20	1,757	+169.784%
2025-09-15	1.3100	1.3100	1.3100	1.3100	-8.392%	5	1,757	+186.260%
2025-09-12	1.4400	1.4400	1.4300	1.4300	-5.298%	8	1,757	+162.238%
2025-09-11	1.4900	1.5100	1.4900	1.5100	+9.420%	63	1,757	+148.344%
2025-09-10	1.3800	1.3800	1.3800	1.3800	+2.985%	20	1,812	+171.739%
2025-09-09	1.4000	1.4000	1.3400	1.3400	+8.943%	17	1,812	+179.851%
2025-09-08	1.2300	1.2300	1.2300	1.2300	-18.000%	40	1,819	+204.878%
2025-09-05	1.4900	1.5000	1.4800	1.5000	+18.110%	50	1,859	+150.000%
2025-09-03	1.3000	1.3000	1.2700	1.2700	-16.447%	20	1,877	+195.276%
2025-09-02	1.5200	1.5200	1.5200	1.5200	-10.588%	2	1,877	+146.711%
2025-08-29	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,877	+120.588%
2025-08-28	1.4500	1.5500	1.4400	1.5500	+7.639%	7	1,877	+141.935%
2025-08-27	1.4400	1.4400	1.4400	1.4400	+6.667%	3	1,875	+160.417%
2025-08-26	1.4000	1.4000	1.3500	1.3500	-10.000%	186	1,763	+177.778%
2025-08-25	1.4800	1.5000	1.4800	1.5000	+2.740%	4	1,763	+150.000%
2025-08-22	1.4500	1.4600	1.4500	1.4600	+20.661%	5	1,766	+156.849%
2025-08-21	1.2100	1.2100	1.2100	1.2100	+2.542%	2	1,768	+209.917%
2025-08-20	1.1500	1.1800	1.1500	1.1800	+0.855%	51	1,768	+217.797%
2025-08-19	1.2700	1.2700	1.1700	1.1700	-7.143%	3	1,743	+220.513%
2025-08-18	1.2100	1.2600	1.2100	1.2600	+3.279%	2	1,746	+197.619%
2025-08-15	1.2200	1.2200	1.2200	1.2200	+9.910%	1	1,746	+207.377%
2025-08-14	1.1100	1.1100	1.1100	1.1100	+7.767%	10	1,746	+237.838%
2025-08-11	1.0800	1.1000	1.0300	1.0300	-9.649%	17	1,746	+264.078%
2025-08-08	1.1200	1.1400	1.1200	1.1400	+0.885%	4	1,754	+228.947%
2025-08-07	1.1300	1.1300	1.1300	1.1300	-13.077%	2	1,754	+231.858%
2025-08-05	1.2300	1.3400	1.2300	1.3000	-7.143%	94	1,752	+188.462%
2025-08-04	1.3600	1.4000	1.3200	1.4000	+4.478%	9	1,690	+167.857%
2025-08-01	1.2600	1.3400	1.2600	1.3400	-18.788%	34	1,688	+179.851%
2025-07-31	1.6100	1.6500	1.6100	1.6500	+3.125%	16	1,687	+127.273%
2025-07-30	1.6000	1.6000	1.6000	1.6000	-11.111%	2	1,702	+134.375%
2025-07-29	1.7500	1.8000	1.7500	1.8000	-0.552%	25	1,702	+108.333%
2025-07-28	1.8000	1.8100	1.8000	1.8100	+8.383%	2	1,727	+107.182%
2025-07-25	1.6100	1.6700	1.6100	1.6700	+4.375%	2	1,729	+124.551%
2025-07-24	1.5500	1.6000	1.5500	1.6000	+8.108%	61	1,728	+134.375%
2025-07-23	1.4700	1.5000	1.4600	1.4800	+7.246%	100	1,784	+153.378%
2025-07-22	1.1000	1.3800	1.1000	1.3800	+6.154%	5	1,803	+171.739%
2025-07-21	1.3100	1.3500	1.3000	1.3000	0.000%	4	1,800	+188.462%
2025-07-18	1.3700	1.3700	1.3000	1.3000	-7.143%	22	1,798	+188.462%
2025-07-17	1.4300	1.4300	1.4000	1.4000	+4.478%	2	1,786	+167.857%
2025-07-16	1.4000	1.4000	1.3400	1.3400	-12.418%	27	1,786	+179.851%
2025-07-15	1.6600	1.6600	1.5000	1.5300	-6.707%	26	1,773	+145.098%
2025-07-14	1.6000	1.6400	1.6000	1.6400	-18.000%	2	1,774	+128.659%
2025-07-11	1.7500	2.0000	1.7500	2.0000	+18.343%	31	1,773	+87.500%
2025-07-10	1.6400	1.6900	1.6300	1.6900	+3.049%	14	1,804	+121.893%
2025-07-08	1.2400	1.6800	1.2400	1.6400	+36.667%	140	1,802	+128.659%
2025-07-07	1.3800	1.4000	1.2000	1.2000	-22.581%	80	1,702	+212.500%
2025-07-03	1.7500	1.7500	1.5500	1.5500	+4.027%	20	1,632	+141.935%
2025-07-02	1.4600	1.4900	1.4100	1.4900	+10.370%	42	1,632	+151.678%
2025-07-01	1.1000	1.3600	1.1000	1.3500	+17.391%	31	1,652	+177.778%
2025-06-30	1.1400	1.1500	1.1400	1.1500	+0.877%	2	1,632	+226.087%
2025-06-27	1.2300	1.2700	1.1400	1.1400	-8.065%	19	1,631	+228.947%
2025-06-26	1.2400	1.2400	1.2400	1.2400	+10.714%	1	1,615	+202.419%
2025-06-25	1.1900	1.1900	1.1200	1.1200	-18.841%	25	1,614	+234.821%
2025-06-24	1.3200	1.3800	1.2000	1.3800	+3.759%	65	1,601	+171.739%
2025-06-23	1.8600	1.8600	1.3200	1.3300	-26.519%	90	1,561	+181.955%
2025-06-20	1.7500	1.8100	1.7500	1.8100	-4.737%	4	1,515	+107.182%
2025-06-18	2.2700	2.2700	1.9000	1.9000	-11.628%	41	1,482	+97.368%
2025-06-17	2.2600	2.2600	2.1500	2.1500	+1.415%	45	1,482	+74.419%
2025-06-16	2.2900	2.2900	2.1200	2.1200	-3.636%	8	1,447	+76.887%
2025-06-13	1.9500	2.2000	1.9500	2.2000	+32.530%	190	1,453	+70.455%
2025-06-12	1.7200	1.7200	1.6600	1.6600	-5.143%	3	1,447	+125.904%
2025-06-11	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,445	+114.286%
2025-06-10	1.5200	1.7000	1.5200	1.7000	+25.926%	4	1,445	+120.588%
2025-06-06	1.3000	1.3500	1.3000	1.3500	+10.656%	6	1,444	+177.778%
2025-06-05	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,443	+207.377%
2025-06-04	1.2500	1.2500	1.2500	1.2500	+2.459%	10	1,432	+200.000%
2025-06-03	1.2200	1.2200	1.2200	1.2200	+7.965%	1	1,432	+207.377%
2025-06-02	1.2200	1.2200	1.1300	1.1300	+1.802%	2	1,431	+231.858%
2025-05-30	1.1200	1.1200	1.1000	1.1100	-2.632%	58	1,430	+237.838%
2025-05-29	1.1200	1.1900	1.1200	1.1400	-5.000%	7	1,430	+228.947%
2025-05-28	1.2000	1.2000	1.2000	1.2000	+2.564%	10	1,424	+212.500%
2025-05-23	1.1500	1.1700	1.1500	1.1700	+0.862%	4	1,414	+220.513%
2025-05-21	1.2500	1.2500	1.1600	1.1600	-9.375%	185	1,414	+223.276%
2025-05-20	1.3300	1.3300	1.2800	1.2800	-9.220%	7	1,487	+192.969%
2025-05-15	1.3600	1.4700	1.2500	1.4100	-6.000%	36	1,482	+165.957%
2025-05-14	1.5200	1.5500	1.4900	1.5000	-6.832%	14	1,473	+150.000%
2025-05-13	1.6100	1.6200	1.5900	1.6100	-4.167%	54	1,467	+132.919%
2025-05-12	1.7800	1.8800	1.6800	1.6800	+20.863%	13	1,414	+123.214%
2025-05-09	1.3200	1.3900	1.3200	1.3900	+13.008%	12	1,415	+169.784%
2025-05-08	1.1900	1.2800	1.1900	1.2300	+14.953%	22	1,415	+204.878%
2025-05-07	1.1500	1.1500	1.0700	1.0700	-7.759%	7	1,403	+250.467%
2025-05-06	1.2200	1.2200	1.1600	1.1600	-10.769%	8	1,403	+223.276%
2025-05-05	1.4000	1.4000	1.3000	1.3000	-13.907%	10	1,399	+188.462%
2025-05-02	1.5000	1.5100	1.5000	1.5100	+5.594%	8	1,389	+148.344%
2025-05-01	1.3600	1.4400	1.2800	1.4300	+11.719%	85	1,392	+162.238%
2025-04-30	1.4000	1.4000	1.2800	1.2800	-11.724%	4	1,422	+192.969%
2025-04-29	1.3800	1.4500	1.3400	1.4500	+0.694%	13	1,421	+158.621%
2025-04-28	1.4600	1.5200	1.4400	1.4400	-6.494%	16	1,418	+160.417%
2025-04-25	1.6000	1.6000	1.5400	1.5400	-5.521%	10	1,416	+143.506%
2025-04-24	1.5300	1.6900	1.5300	1.6300	+8.667%	33	1,414	+130.061%
2025-04-23	1.4000	1.5000	1.4000	1.5000	0.000%	2	1,413	+150.000%
2025-04-22	1.5000	1.6000	1.3000	1.5000	-22.680%	85	1,412	+150.000%
2025-04-21	1.9400	1.9400	1.9400	1.9400	-9.767%	1	1,430	+93.299%
2025-04-17	2.1500	2.1500	2.1500	2.1500	+21.469%	2	1,428	+74.419%
2025-04-15	1.8400	1.8400	1.7700	1.7700	-4.324%	6	1,428	+111.864%
2025-04-14	1.7800	1.8500	1.7800	1.8500	-2.632%	4	1,428	+102.703%
2025-04-11	1.7200	1.9000	1.7200	1.9000	-10.377%	22	1,427	+97.368%
2025-04-09	1.3700	2.2000	1.3700	2.1200	+33.333%	69	1,422	+76.887%
2025-04-07	1.2000	1.5900	1.2000	1.5900	+16.912%	33	1,391	+135.849%
2025-04-04	1.6000	1.7300	1.3600	1.3600	-25.683%	80	1,380	+175.735%
2025-04-03	2.2000	2.2000	1.8300	1.8300	-36.678%	168	1,372	+104.918%
2025-04-02	2.7300	2.8900	2.7300	2.8900	0.000%	76	1,465	+29.758%
2025-03-31	2.8200	2.8900	2.8200	2.8900	+4.710%	2	1,465	+29.758%
2025-03-28	2.7600	2.7600	2.7600	2.7600	-6.757%	200	1,465	+35.870%
2025-03-27	2.9600	2.9600	2.8500	2.9600	-7.500%	11	1,565	+26.689%
2025-03-26	3.2000	3.2000	3.2000	3.2000	+5.960%	1	1,563	+17.188%
2025-03-25	3.0200	3.0200	3.0200	3.0200	-0.658%	1	1,564	+24.172%
2025-03-24	3.0000	3.0500	2.9800	3.0400	+12.593%	57	1,564	+23.355%
2025-03-21	2.8300	2.8300	2.7000	2.7000	-3.571%	4	1,614	+38.889%
2025-03-20	2.8000	2.8000	2.8000	2.8000	-2.778%	1	1,614	+33.929%
2025-03-18	2.8500	2.9300	2.8500	2.8800	-4.319%	152	1,613	+30.208%
2025-03-13	3.0100	3.0100	3.0100	3.0100	+3.793%	9	1,467	+24.585%
2025-03-12	2.9000	2.9000	2.9000	2.9000	-1.695%	2	1,467	+29.310%
2025-03-11	2.9500	2.9500	2.9500	2.9500	-2.318%	2	1,467	+27.119%
2025-03-10	3.0200	3.0200	3.0200	3.0200	+11.439%	1	1,467	+24.172%
2025-03-06	2.7100	2.7100	2.7100	2.7100	+3.831%	1	1,465	+38.376%
2025-03-05	2.5000	2.6100	2.5000	2.6100	+1.953%	12	1,465	+43.678%
2025-03-04	2.4500	2.5900	2.4500	2.5600	-14.667%	15	1,468	+46.484%
2025-03-03	3.5000	3.5400	3.0000	3.0000	-13.043%	121	1,467	+25.000%
2025-02-27	3.4500	3.4500	3.4500	3.4500	+4.545%	2	1,512	+8.696%
2025-02-26	3.4000	3.4000	3.2900	3.3000	-5.714%	23	1,510	+13.636%
2025-02-25	3.5700	3.5700	3.5000	3.5000	-8.616%	136	1,493	+7.143%
2025-02-24	3.8000	3.8300	3.8000	3.8300	+9.742%	2	1,592	-2.089%
2025-02-21	3.6500	3.6500	3.4900	3.4900	-10.052%	8	1,592	+7.450%
2025-02-20	3.8800	3.8800	3.8800	3.8800	+2.105%	1	1,592	-3.351%
2025-02-19	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,592	-1.316%
2025-02-18	3.9500	4.0000	3.8000	3.8000	+5.263%	71	1,592	-1.316%
2025-02-14	3.6000	3.6100	3.6000	3.6100	-0.824%	6	1,533	+3.878%
2025-02-13	3.5700	3.6500	3.5700	3.6400	+4.000%	5	1,529	+3.022%
2025-02-12	3.5000	3.5000	3.5000	3.5000	-6.667%	2	1,529	+7.143%
2025-02-11	3.8000	3.8000	3.7500	3.7500	+10.294%	4	1,529	0.000%
2025-02-10	3.2500	3.4000	3.2000	3.4000	+10.390%	71	1,526	+10.294%
2025-02-07	3.1500	3.1500	3.0800	3.0800	+0.984%	42	1,475	+21.753%
2025-02-06	3.1000	3.1500	2.9700	3.0500	-11.594%	38	1,484	+22.951%
2025-02-05	3.4500	3.4500	3.4500	3.4500	-0.289%	1	1,496	+8.696%
2025-02-04	3.0400	3.4600	3.0400	3.4600	+7.121%	17	1,495	+8.382%
2025-02-03	3.0500	3.2300	3.0500	3.2300	+2.540%	7	1,487	+16.099%
2025-01-31	3.5500	3.5500	3.1500	3.1500	-8.696%	90	1,492	+19.048%
2025-01-30	3.5000	3.5500	3.4500	3.4500	+0.291%	604	1,462	+8.696%
2025-01-29	3.5500	3.6500	3.4400	3.4400	-3.099%	24	899	+9.012%
2025-01-28	3.7000	4.0000	3.5500	3.5500	-8.974%	15	896	+5.634%
2025-01-27	4.1500	4.1500	3.9000	3.9000	-9.302%	134	891	-3.846%
2025-01-24	4.4500	4.4500	4.0500	4.3000	-1.149%	42	839	-12.791%
2025-01-23	4.8500	4.8500	4.3500	4.3500	-7.447%	7	826	-13.793%
2025-01-22	4.7000	5.0000	4.5500	4.7000	-17.108%	35	821	-20.213%
2025-01-21	5.7000	5.7000	5.5300	5.6700	+0.354%	12	779	-33.862%
2025-01-17	5.6500	5.6500	5.6500	5.6500	+10.136%	4	779	-33.628%
2025-01-15	4.8000	5.1300	4.8000	5.1300	+11.765%	52	779	-26.901%
2025-01-13	4.1100	4.5900	4.1100	4.5900	+14.750%	22	800	-18.301%
2025-01-10	4.1000	4.1000	4.0000	4.0000	-3.614%	344	801	-6.250%
2025-01-08	4.1500	4.1500	4.1500	4.1500	-5.682%	1	729	-9.639%
2025-01-07	4.4000	4.4000	4.4000	4.4000	+0.917%	20	729	-14.773%
2025-01-06	4.5500	4.5500	4.3600	4.3600	+5.060%	4	709	-13.991%