Dark

HTZ20270115C5
HTZ Jan 15 2027 5.00 Call (HTZ270115C00005000)
option OPRA

EOD

Sep 21, 2026

0.0600-25.000%(-0.0200)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0700	0.0700	0.0500	0.0600	-25.000%	219	27,903	0.000%
2026-09-18	0.0800	0.0800	0.0800	0.0800	+14.286%	1	27,863	-25.000%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+16.667%	186	27,863	-14.286%
2026-09-16	0.0700	0.0900	0.0600	0.0600	-14.286%	466	27,863	0.000%
2026-09-15	0.0400	0.0800	0.0400	0.0700	-12.500%	273	27,691	-14.286%
2026-09-14	0.1000	0.1000	0.0500	0.0800	+14.286%	1,255	27,757	-25.000%
2026-09-10	0.0900	0.0900	0.0700	0.0700	0.000%	21	27,222	-14.286%
2026-09-09	0.1100	0.1100	0.0700	0.0700	-53.333%	309	27,227	-14.286%
2026-09-04	0.1500	0.1500	0.1200	0.1500	+36.364%	141	27,036	-60.000%
2026-09-03	0.1500	0.1500	0.1000	0.1100	-21.429%	315	27,036	-45.455%
2026-09-02	0.1400	0.1900	0.1400	0.1400	+7.692%	577	27,096	-57.143%
2026-09-01	0.1300	0.1300	0.1200	0.1300	0.000%	24	26,761	-53.846%
2026-08-31	0.0700	0.1300	0.0700	0.1300	0.000%	153	26,760	-53.846%
2026-08-28	0.1400	0.1400	0.1300	0.1300	+8.333%	86	26,744	-53.846%
2026-08-27	0.0500	0.1400	0.0500	0.1200	-14.286%	80	26,743	-50.000%
2026-08-26	0.1700	0.1700	0.1300	0.1400	-6.667%	66	26,733	-57.143%
2026-08-25	0.1600	0.1700	0.1400	0.1500	-11.765%	139	26,678	-60.000%
2026-08-24	0.1900	0.1900	0.1700	0.1700	-5.556%	28	26,730	-64.706%
2026-08-21	0.1600	0.2400	0.1600	0.1800	+12.500%	1,397	26,725	-66.667%
2026-08-20	0.1700	0.1700	0.1400	0.1600	-23.810%	44	25,716	-62.500%
2026-08-19	0.1800	0.2100	0.1700	0.2100	+23.529%	61	25,716	-71.429%
2026-08-18	0.1900	0.1900	0.1500	0.1700	-5.556%	761	25,720	-64.706%
2026-08-17	0.2300	0.2400	0.1700	0.1800	-30.769%	3,313	26,108	-66.667%
2026-08-14	0.3500	0.3500	0.2500	0.2600	-10.345%	1,035	26,154	-76.923%
2026-08-13	0.5200	0.6000	0.2300	0.2900	-44.231%	4,920	26,125	-79.310%
2026-08-12	0.3700	0.5600	0.3200	0.5200	+44.444%	3,232	24,244	-88.462%
2026-08-11	0.2700	0.4900	0.2700	0.3600	+38.462%	14,777	22,907	-83.333%
2026-08-10	0.3500	0.4000	0.2500	0.2600	-23.529%	387	13,265	-76.923%
2026-08-07	0.4000	0.5000	0.2500	0.3400	+36.000%	1,604	13,230	-82.353%
2026-08-06	0.1300	0.3600	0.1300	0.2500	+108.333%	6,051	12,693	-76.000%
2026-08-05	0.1000	0.1200	0.1000	0.1200	0.000%	156	13,638	-50.000%
2026-08-04	0.1000	0.1200	0.0900	0.1200	0.000%	2,261	13,604	-50.000%
2026-08-03	0.1100	0.1200	0.0800	0.1200	0.000%	7,064	12,754	-50.000%
2026-07-31	0.1200	0.1200	0.0900	0.1200	-7.692%	603	9,440	-50.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-7.143%	1	9,140	-53.846%
2026-07-29	0.1200	0.1400	0.1200	0.1400	-22.222%	17	9,140	-57.143%
2026-07-27	0.1400	0.1800	0.1400	0.1800	+20.000%	84	9,140	-66.667%
2026-07-24	0.1500	0.1700	0.1400	0.1500	-16.667%	96	9,140	-60.000%
2026-07-23	0.1600	0.1800	0.1600	0.1800	+12.500%	60	9,140	-66.667%
2026-07-22	0.1700	0.1700	0.1600	0.1600	+23.077%	10	9,140	-62.500%
2026-07-17	0.1300	0.1300	0.1300	0.1300	0.000%	12	9,140	-53.846%
2026-07-16	0.1500	0.1500	0.1300	0.1300	0.000%	60	9,140	-53.846%
2026-07-15	0.1400	0.1500	0.1300	0.1300	0.000%	5	9,130	-53.846%
2026-07-14	0.1300	0.1600	0.1300	0.1300	-7.143%	15	9,131	-53.846%
2026-07-13	0.1700	0.1800	0.1400	0.1400	-30.000%	62	9,131	-57.143%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+11.111%	50	9,125	-70.000%
2026-07-09	0.1900	0.1900	0.1700	0.1800	+28.571%	27	9,125	-66.667%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-17.647%	6	9,125	-57.143%
2026-07-07	0.2200	0.2200	0.1700	0.1700	+13.333%	65	9,124	-64.706%
2026-07-06	0.2000	0.2000	0.1500	0.1500	-16.667%	51	9,149	-60.000%
2026-07-02	0.2100	0.2100	0.1800	0.1800	-5.263%	160	9,148	-66.667%
2026-07-01	0.1700	0.2000	0.1700	0.1900	+11.765%	85	9,148	-68.421%
2026-06-30	0.2000	0.2000	0.1700	0.1700	-15.000%	103	9,148	-64.706%
2026-06-29	0.2400	0.2400	0.1800	0.2000	-50.000%	95	9,148	-70.000%
2026-06-26	0.2500	0.4000	0.2500	0.4000	+73.913%	61	9,145	-85.000%
2026-06-25	0.2500	0.3100	0.2000	0.2300	-32.353%	69	9,145	-73.913%
2026-06-24	0.7300	0.7300	0.3400	0.3400	-71.667%	838	9,140	-82.353%
2026-06-23	1.4100	1.4200	1.2000	1.2000	-10.448%	23	9,332	-95.000%
2026-06-22	1.2700	1.3500	1.2700	1.3400	+3.876%	48	9,329	-95.522%
2026-06-18	1.2300	1.3000	1.2000	1.2900	+11.207%	9	9,323	-95.349%
2026-06-17	1.2200	1.3200	1.1500	1.1600	-11.450%	138	9,323	-94.828%
2026-06-16	1.3300	1.3400	1.3100	1.3100	-8.392%	6	9,323	-95.420%
2026-06-15	1.4300	1.5000	1.4300	1.4300	+5.926%	13	9,320	-95.804%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+4.651%	1	9,319	-95.556%
2026-06-11	1.2900	1.2900	1.2900	1.2900	-7.857%	1	9,319	-95.349%
2026-06-10	1.4300	1.4300	1.2900	1.4000	-8.497%	12	9,318	-95.714%
2026-06-09	1.5500	1.5500	1.5000	1.5300	+8.511%	57	9,318	-96.078%
2026-06-08	1.5400	1.5400	1.4100	1.4100	+6.015%	51	9,291	-95.745%
2026-06-05	1.3800	1.4000	1.3300	1.3300	-5.000%	158	9,290	-95.489%
2026-06-04	1.5000	1.5000	1.4000	1.4000	-3.448%	62	9,289	-95.714%
2026-06-03	1.5000	1.5000	1.4500	1.4500	-1.361%	2	9,287	-95.862%
2026-06-02	1.4600	1.4700	1.4600	1.4700	+0.685%	11	9,286	-95.918%
2026-06-01	1.6300	1.6300	1.4500	1.4600	-12.048%	63	9,285	-95.890%
2026-05-29	1.6600	1.6600	1.6600	1.6600	+0.606%	1	9,282	-96.386%
2026-05-28	1.5800	1.7300	1.5800	1.6500	+13.793%	45	9,281	-96.364%
2026-05-27	1.5900	1.5900	1.4500	1.4500	-3.333%	33	9,279	-95.862%
2026-05-26	1.6600	1.7400	1.5000	1.5000	-4.459%	98	9,283	-96.000%
2026-05-22	1.4700	1.6200	1.4700	1.5700	+9.790%	23	9,276	-96.178%
2026-05-21	1.3300	1.4400	1.3200	1.4300	+10.000%	12	9,275	-95.804%
2026-05-20	1.3000	1.3600	1.3000	1.3000	-1.515%	109	9,275	-95.385%
2026-05-19	1.5000	1.5000	1.3200	1.3200	-5.714%	76	9,269	-95.455%
2026-05-18	1.8200	1.8200	1.4000	1.4000	-19.540%	16	9,269	-95.714%
2026-05-15	1.8000	1.8500	1.7400	1.7400	-13.000%	42	9,269	-96.552%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+9.290%	6	9,265	-97.000%
2026-05-13	1.8300	1.8300	1.8300	1.8300	-12.440%	1	9,270	-96.721%
2026-05-12	2.0900	2.0900	2.0900	2.0900	-0.476%	1	9,270	-97.129%
2026-05-08	2.1800	2.1800	2.1000	2.1000	-13.223%	61	9,270	-97.143%
2026-05-07	2.3900	2.4200	2.3900	2.4200	+0.833%	3	9,270	-97.521%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+20.000%	15	9,270	-97.500%
2026-05-04	2.3200	2.3200	2.0000	2.0000	-10.714%	203	9,270	-97.000%
2026-05-01	2.0100	2.2400	2.0100	2.2400	-4.681%	16	9,167	-97.321%
2026-04-30	2.5500	2.7000	2.3500	2.3500	+29.834%	15	9,167	-97.447%
2026-04-29	1.8100	1.8100	1.8100	1.8100	-3.209%	1	9,167	-96.685%
2026-04-28	1.8700	1.8700	1.8700	1.8700	+2.186%	1	9,166	-96.791%
2026-04-27	1.9300	1.9300	1.8300	1.8300	-6.154%	5	9,165	-96.721%
2026-04-24	2.0400	2.0400	1.9500	1.9500	-3.465%	2	9,161	-96.923%
2026-04-23	2.0600	2.1200	2.0100	2.0200	-22.308%	74	9,160	-97.030%
2026-04-22	3.0000	3.1800	2.6000	2.6000	-19.255%	482	9,088	-97.692%
2026-04-21	3.6500	3.6500	3.2200	3.2200	-12.973%	14	8,633	-98.137%
2026-04-20	3.5300	3.7000	3.5300	3.7000	+5.714%	136	8,633	-98.378%
2026-04-17	2.8500	3.5000	2.8500	3.5000	+22.807%	635	8,584	-98.286%
2026-04-16	2.5500	3.1000	2.5500	2.8500	+7.143%	20	8,024	-97.895%
2026-04-15	2.5000	2.6600	2.4600	2.6600	-14.194%	16	8,026	-97.744%
2026-04-14	2.5900	3.1000	2.5900	3.1000	+18.321%	8	8,041	-98.065%
2026-04-13	2.3500	2.6500	2.3500	2.6200	+13.913%	19	8,042	-97.710%
2026-04-10	2.7000	2.7000	2.3000	2.3000	-12.214%	10	8,049	-97.391%
2026-04-09	2.3000	2.7500	2.3000	2.6200	+16.444%	151	8,055	-97.710%
2026-04-08	2.3000	2.3000	2.1500	2.2500	+3.687%	41	8,133	-97.333%
2026-04-07	1.9000	2.2000	1.8400	2.1700	+31.515%	306	8,114	-97.235%
2026-04-06	1.5800	1.6500	1.5800	1.6500	+10.000%	296	8,213	-96.364%
2026-04-02	1.7200	1.7200	1.5000	1.5000	-6.250%	16	8,082	-96.000%
2026-04-01	1.2600	1.6000	1.2600	1.6000	+23.077%	20	8,082	-96.250%
2026-03-31	1.2500	1.3200	1.1400	1.3000	+10.169%	135	8,081	-95.385%
2026-03-30	1.2100	1.2600	1.1800	1.1800	-7.087%	32	8,032	-94.915%
2026-03-27	1.2600	1.3200	1.2500	1.2700	-5.224%	60	8,022	-95.276%
2026-03-26	1.1500	1.5500	1.1500	1.3400	+21.818%	347	7,982	-95.522%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+4.762%	20	7,911	-94.545%
2026-03-24	1.0500	1.0800	1.0100	1.0500	+9.375%	56	7,891	-94.286%
2026-03-23	0.8600	1.0100	0.8600	0.9600	+10.345%	6	7,882	-93.750%
2026-03-20	0.8700	0.8700	0.8700	0.8700	-7.447%	3	7,884	-93.103%
2026-03-19	1.0000	1.0500	0.8500	0.9400	-8.738%	99	7,884	-93.617%
2026-03-18	1.1000	1.1000	1.0300	1.0300	+0.980%	31	7,902	-94.175%
2026-03-17	0.9000	1.0200	0.9000	1.0200	+14.607%	5	7,902	-94.118%
2026-03-16	0.8800	0.8900	0.8600	0.8900	+2.299%	57	7,897	-93.258%
2026-03-12	0.9100	0.9100	0.8700	0.8700	-8.421%	13	7,931	-93.103%
2026-03-11	0.9200	0.9500	0.9200	0.9500	0.000%	6	7,919	-93.684%
2026-03-10	1.1100	1.1100	0.9500	0.9500	+5.556%	12	7,918	-93.684%
2026-03-09	0.8600	0.9000	0.8600	0.9000	-8.163%	26	7,913	-93.333%
2026-03-06	0.9500	0.9800	0.9500	0.9800	-2.000%	58	7,926	-93.878%
2026-03-05	1.0000	1.0300	1.0000	1.0000	-10.714%	15	7,883	-94.000%
2026-03-04	1.1300	1.1300	1.0500	1.1200	+8.738%	28	7,876	-94.643%
2026-03-02	1.2000	1.2000	1.0300	1.0300	-11.966%	9	7,856	-94.175%
2026-02-27	1.2000	1.2000	1.1700	1.1700	+6.364%	22	7,854	-94.872%
2026-02-26	1.1100	1.2000	1.1000	1.1000	+0.917%	35	7,848	-94.545%
2026-02-25	1.1200	1.1500	1.0400	1.0900	-6.034%	257	8,074	-94.495%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+5.455%	12	8,074	-94.828%
2026-02-23	1.2000	1.2000	1.0800	1.1000	-19.118%	40	8,072	-94.545%
2026-02-20	1.1900	1.3900	1.1900	1.3600	+13.333%	49	8,037	-95.588%
2026-02-19	1.4500	1.4500	1.2000	1.2000	-28.571%	115	8,006	-95.000%
2026-02-18	1.5000	1.6800	1.5000	1.6800	+15.862%	126	7,971	-96.429%
2026-02-17	1.4000	1.4800	1.4000	1.4500	-3.974%	26	7,913	-95.862%
2026-02-13	1.4800	1.5500	1.4800	1.5100	-2.581%	6	7,897	-96.026%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-6.627%	1	7,897	-96.129%
2026-02-11	1.6000	1.7800	1.6000	1.6600	-1.190%	5	7,896	-96.386%
2026-02-10	1.6500	1.6900	1.6200	1.6800	+5.000%	254	7,894	-96.429%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-4.762%	1	7,644	-96.250%
2026-02-06	1.6000	1.6800	1.5600	1.6800	+12.000%	31	7,643	-96.429%
2026-02-05	1.5200	1.5200	1.4500	1.5000	-10.714%	18	7,623	-96.000%
2026-02-04	1.7500	1.7900	1.6700	1.6800	+11.258%	116	7,617	-96.429%
2026-02-03	1.5000	1.5500	1.5000	1.5100	+1.342%	14	7,530	-96.026%
2026-02-02	1.4800	1.5600	1.4800	1.4900	+0.676%	31	7,526	-95.973%
2026-01-30	1.5900	1.5900	1.4400	1.4800	-6.918%	37	7,521	-95.946%
2026-01-29	1.6300	1.6300	1.5900	1.5900	-3.049%	2	7,508	-96.226%
2026-01-28	1.6400	1.6400	1.6400	1.6400	-3.529%	1	7,506	-96.341%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-4.494%	1	7,505	-96.471%
2026-01-26	1.7800	1.7800	1.7800	1.7800	-20.179%	1	7,505	-96.629%
2026-01-22	2.2500	2.2600	2.2300	2.2300	+7.212%	72	7,504	-97.309%
2026-01-21	1.9200	2.1400	1.9200	2.0800	+12.432%	50	7,476	-97.115%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-4.639%	5	7,470	-96.757%
2026-01-16	1.8700	1.9400	1.8700	1.9400	-3.000%	36	7,454	-96.907%
2026-01-15	1.9300	2.0000	1.9300	2.0000	+11.732%	22	7,454	-97.000%
2026-01-14	1.7600	1.7900	1.7600	1.7900	-0.556%	11	7,434	-96.648%
2026-01-13	1.9100	1.9100	1.7700	1.8000	-4.255%	52	7,424	-96.667%
2026-01-12	1.9600	1.9600	1.8800	1.8800	-8.293%	22	7,380	-96.809%
2026-01-09	2.0500	2.0500	2.0500	2.0500	+1.485%	10	7,379	-97.073%
2026-01-08	2.1200	2.1200	1.8900	2.0200	-3.810%	159	7,379	-97.030%
2026-01-07	2.0200	2.1500	2.0200	2.1000	+0.962%	63	7,379	-97.143%
2026-01-06	1.8900	2.0800	1.8500	2.0800	+18.857%	20	7,379	-97.115%
2026-01-05	1.7400	1.7500	1.7400	1.7500	0.000%	8	7,377	-96.571%
2026-01-02	1.7800	1.7800	1.7500	1.7500	0.000%	6	7,377	-96.571%
2025-12-31	1.9000	1.9000	1.6500	1.7500	+2.941%	13	7,369	-96.571%
2025-12-30	1.7500	1.7500	1.6500	1.7000	-1.734%	18	7,369	-96.471%
2025-12-29	1.7500	1.7500	1.7300	1.7300	-6.486%	3	7,369	-96.532%
2025-12-26	1.8000	1.8500	1.7500	1.8500	0.000%	15	7,368	-96.757%
2025-12-24	1.8800	2.1000	1.8500	1.8500	-7.500%	107	7,366	-96.757%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-4.762%	11	7,366	-97.000%
2025-12-22	2.1000	2.3500	2.1000	2.1000	+20.000%	205	7,366	-97.143%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-1.130%	1	7,313	-96.571%
2025-12-18	1.7700	1.7700	1.7700	1.7700	+7.273%	1	7,312	-96.610%
2025-12-17	1.7900	1.7900	1.6500	1.6500	-6.250%	83	7,311	-96.364%
2025-12-16	1.7600	1.7600	1.7600	1.7600	-2.222%	1	7,280	-96.591%
2025-12-15	1.8100	1.8100	1.8000	1.8000	-1.099%	16	7,279	-96.667%
2025-12-12	1.8400	1.8400	1.8200	1.8200	-11.220%	11	7,278	-96.703%
2025-12-11	2.1300	2.1300	2.0500	2.0500	0.000%	2	7,277	-97.073%
2025-12-10	2.0200	2.1000	2.0200	2.0500	-5.530%	3	7,275	-97.073%
2025-12-09	1.9000	2.1700	1.9000	2.1700	+20.556%	71	7,273	-97.235%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.882%	1	7,273	-96.667%
2025-12-05	1.9200	1.9500	1.7000	1.7000	-0.585%	32	7,272	-96.471%
2025-12-04	1.9000	1.9000	1.7100	1.7100	-11.399%	7	7,274	-96.491%
2025-12-03	1.9000	1.9300	1.8500	1.9300	+7.222%	91	7,274	-96.891%
2025-12-02	1.8000	1.8000	1.8000	1.8000	0.000%	28	7,273	-96.667%
2025-12-01	1.7800	1.8500	1.7500	1.8000	-5.263%	70	7,272	-96.667%
2025-11-28	2.0500	2.0500	1.8500	1.9000	-2.564%	661	7,271	-96.842%
2025-11-26	1.9000	1.9500	1.9000	1.9500	+5.405%	2	7,672	-96.923%
2025-11-25	1.8500	1.8500	1.8500	1.8500	+5.714%	1	7,672	-96.757%
2025-11-24	1.8100	1.8100	1.6500	1.7500	-2.778%	301	7,672	-96.571%
2025-11-21	1.6400	1.8000	1.5900	1.8000	+9.091%	643	7,660	-96.667%
2025-11-20	1.8000	1.8000	1.6200	1.6500	-11.290%	103	7,558	-96.364%
2025-11-19	1.9000	1.9000	1.8600	1.8600	-7.000%	6	7,501	-96.774%
2025-11-18	1.8600	2.0000	1.8500	2.0000	-5.660%	16	7,495	-97.000%
2025-11-17	2.1200	2.1200	2.1200	2.1200	-13.469%	1	7,479	-97.170%
2025-11-14	2.4500	2.4500	2.4500	2.4500	+2.083%	20	7,478	-97.551%
2025-11-13	2.6500	2.6500	2.4000	2.4000	-20.000%	3	7,478	-97.500%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+13.208%	8	7,475	-98.000%
2025-11-11	2.6500	2.6500	2.6500	2.6500	+1.923%	20	7,475	-97.736%
2025-11-10	2.6000	2.6000	2.6000	2.6000	-10.959%	7	7,495	-97.692%
2025-11-07	2.6000	2.9200	2.6000	2.9200	0.000%	81	7,502	-97.945%
2025-11-05	2.7500	2.9200	2.2500	2.9200	-2.667%	127	7,514	-97.945%
2025-11-04	2.2000	3.2500	2.1500	3.0000	+76.471%	466	7,527	-98.000%
2025-11-03	1.7500	1.7500	1.7000	1.7000	0.000%	157	7,450	-96.471%
2025-10-31	1.7000	1.7100	1.6500	1.7000	-2.857%	1,545	7,450	-96.471%
2025-10-30	1.8600	1.9000	1.6500	1.7500	-10.714%	44	6,197	-96.571%
2025-10-29	1.8500	2.1500	1.8500	1.9600	+5.946%	322	6,195	-96.939%
2025-10-28	1.8000	1.9000	1.8000	1.8500	+2.778%	329	6,388	-96.757%
2025-10-27	1.9000	1.9500	1.8000	1.8000	0.000%	11	6,348	-96.667%
2025-10-24	1.8000	1.8000	1.7000	1.8000	+5.882%	53	6,348	-96.667%
2025-10-23	1.6400	1.7000	1.6400	1.7000	+3.030%	1,252	6,348	-96.471%
2025-10-22	1.6500	1.7000	1.6000	1.6500	-5.714%	69	5,344	-96.364%
2025-10-21	1.5500	1.8900	1.5000	1.7500	+9.375%	727	5,384	-96.571%
2025-10-20	1.7500	1.7500	1.5400	1.6000	-10.615%	2,965	5,227	-96.250%
2025-10-17	1.9400	1.9400	1.7900	1.7900	-22.174%	534	2,618	-96.648%
2025-10-16	2.2500	2.3000	2.2500	2.3000	+6.977%	2	2,102	-97.391%
2025-10-14	1.9500	2.1500	1.9500	2.1500	+8.040%	12	2,104	-97.209%
2025-10-13	2.1500	2.1500	1.9900	1.9900	-9.545%	3	2,092	-96.985%
2025-10-10	2.1500	2.2000	2.1000	2.2000	-2.655%	6	2,090	-97.273%
2025-10-09	2.2600	2.2600	2.2600	2.2600	-1.739%	6	2,085	-97.345%
2025-10-08	2.3000	2.3000	2.3000	2.3000	+6.977%	1	2,088	-97.391%
2025-10-07	2.2500	2.2500	2.1300	2.1500	-3.587%	35	2,056	-97.209%
2025-10-06	2.5000	2.5000	2.1000	2.2300	-16.791%	100	2,056	-97.309%
2025-10-03	2.6800	2.6800	2.6800	2.6800	-11.842%	75	1,962	-97.761%
2025-10-02	3.0400	3.0400	3.0400	3.0400	+1.333%	3	2,011	-98.026%
2025-09-30	3.0400	3.1000	3.0000	3.0000	-1.639%	84	2,011	-98.000%
2025-09-29	3.0000	3.0500	3.0000	3.0500	+0.660%	10	1,959	-98.033%
2025-09-26	3.1100	3.1100	3.0300	3.0300	-15.833%	65	1,966	-98.020%
2025-09-25	3.1000	3.6000	3.1000	3.6000	+14.650%	3	1,901	-98.333%
2025-09-24	3.2300	3.2400	3.1400	3.1400	-3.385%	10	1,903	-98.089%
2025-09-23	3.3400	3.3400	3.1000	3.2500	+2.201%	18	1,913	-98.154%
2025-09-22	3.1800	3.1800	3.1800	3.1800	-3.636%	10	1,931	-98.113%
2025-09-19	3.0000	3.3000	3.0000	3.3000	+10.000%	14	1,921	-98.182%
2025-09-18	2.6200	3.0000	2.6200	3.0000	+11.940%	10	1,931	-98.000%
2025-09-17	2.7100	2.7100	2.6600	2.6800	+8.502%	12	1,941	-97.761%
2025-09-16	2.4800	2.4800	2.4700	2.4700	-7.836%	11	1,932	-97.571%
2025-09-15	2.8500	2.8500	2.4500	2.6800	-4.286%	22	1,938	-97.761%
2025-09-12	2.4500	2.8000	2.4000	2.8000	+21.739%	18	1,932	-97.857%
2025-09-10	2.5000	2.5000	2.3000	2.3000	-4.167%	17	1,929	-97.391%
2025-09-09	2.3500	2.5300	2.3500	2.4000	0.000%	61	1,914	-97.500%
2025-09-08	2.1500	2.4000	2.1500	2.4000	+23.711%	19	1,955	-97.500%
2025-09-05	2.1000	2.1000	1.9400	1.9400	+3.743%	18	1,936	-96.907%
2025-09-04	1.9500	1.9500	1.8700	1.8700	-13.023%	21	1,921	-96.791%
2025-09-02	2.0100	2.1500	2.0100	2.1500	-1.826%	23	1,921	-97.209%
2025-08-28	2.1900	2.1900	2.1900	2.1900	-0.455%	1	1,939	-97.260%
2025-08-27	2.2500	2.2500	2.2000	2.2000	+10.000%	8	1,939	-97.273%
2025-08-26	1.9400	2.0000	1.9400	2.0000	0.000%	41	1,944	-97.000%
2025-08-25	2.0900	2.0900	2.0000	2.0000	-6.977%	187	1,975	-97.000%
2025-08-22	2.0900	2.2800	2.0900	2.1500	+14.973%	207	1,957	-97.209%
2025-08-21	1.7700	1.8700	1.7700	1.8700	-7.426%	67	1,824	-96.791%
2025-08-20	2.0000	2.0500	1.8500	2.0200	+19.527%	55	1,824	-97.030%
2025-08-19	1.7500	1.7500	1.6700	1.6900	-3.429%	58	1,796	-96.450%
2025-08-18	1.7700	1.8000	1.7500	1.7500	+2.941%	3	1,799	-96.571%
2025-08-15	1.8200	1.8200	1.7000	1.7000	-5.556%	46	1,797	-96.471%
2025-08-14	1.8000	1.8000	1.7500	1.8000	-4.255%	79	1,770	-96.667%
2025-08-13	1.8000	1.8800	1.7800	1.8800	-1.571%	36	1,696	-96.809%
2025-08-12	1.9300	1.9400	1.9100	1.9100	-4.500%	13	1,688	-96.859%
2025-08-11	1.9000	2.0000	1.8500	2.0000	+2.564%	5	1,682	-97.000%
2025-08-08	2.0000	2.0000	1.9500	1.9500	-18.750%	34	1,681	-96.923%
2025-08-07	2.5800	2.5800	2.4000	2.4000	+20.000%	31	1,680	-97.500%
2025-08-06	2.0500	2.0500	2.0000	2.0000	-6.977%	8	1,679	-97.000%
2025-08-05	2.1500	2.1500	2.1500	2.1500	-1.826%	1	1,677	-97.209%
2025-08-04	2.3500	2.5800	2.1900	2.1900	-7.983%	181	1,676	-97.260%
2025-08-01	2.3800	2.3800	2.3800	2.3800	-11.852%	2	1,674	-97.479%
2025-07-31	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,674	-97.778%
2025-07-30	2.3800	2.8000	2.3800	2.8000	-5.405%	28	1,675	-97.857%
2025-07-29	3.1500	3.1500	2.9600	2.9600	-8.359%	53	1,695	-97.973%
2025-07-28	3.2300	3.2300	3.2300	3.2300	-15.000%	20	1,695	-98.142%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-7.317%	3	1,695	-98.421%
2025-07-23	3.5600	4.1000	3.5600	4.1000	+13.889%	92	1,695	-98.537%
2025-07-22	3.5600	3.6000	3.5600	3.6000	+5.882%	23	1,695	-98.333%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-2.299%	1	1,675	-98.235%
2025-07-18	3.4800	3.5000	3.4000	3.4800	-6.199%	68	1,675	-98.276%
2025-07-16	3.7100	3.7100	3.7100	3.7100	+0.270%	1	1,654	-98.383%
2025-07-14	3.5000	3.7000	3.5000	3.7000	-3.646%	24	1,654	-98.378%
2025-07-11	3.8400	3.8400	3.8400	3.8400	-4.000%	7	1,657	-98.438%
2025-07-10	4.0000	4.0000	4.0000	4.0000	+23.457%	21	1,653	-98.500%
2025-07-09	3.2400	3.2400	3.2400	3.2400	-0.308%	40	1,633	-98.148%
2025-07-08	3.2500	3.2500	3.2500	3.2500	+1.562%	14	1,633	-98.154%
2025-07-07	3.1000	3.2000	3.1000	3.2000	-3.030%	100	1,633	-98.125%
2025-07-03	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,646	-98.182%
2025-06-27	3.5000	3.5000	3.4000	3.4000	-5.556%	6	1,646	-98.235%
2025-06-26	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,645	-98.333%
2025-06-25	3.5000	3.5000	3.2500	3.3500	+42.553%	18	1,644	-98.209%
2025-06-18	2.3500	2.3500	2.3500	2.3500	-10.985%	5	1,658	-97.447%
2025-06-12	2.6400	2.6400	2.6400	2.6400	-2.222%	5	1,658	-97.727%
2025-06-10	2.7000	2.7000	2.7000	2.7000	-22.857%	10	1,653	-97.778%
2025-05-28	3.6000	3.6000	3.5000	3.5000	+0.287%	11	1,643	-98.286%
2025-05-23	3.1500	3.4900	3.1500	3.4900	+5.758%	172	1,638	-98.281%
2025-05-22	2.8900	3.3000	2.8900	3.3000	+27.907%	34	1,638	-98.182%
2025-05-21	2.6000	2.6600	2.5800	2.5800	-11.034%	110	1,646	-97.674%
2025-05-20	2.9000	2.9000	2.9000	2.9000	0.000%	8	1,670	-97.931%
2025-05-19	2.8000	2.9000	2.8000	2.9000	-6.452%	20	1,662	-97.931%
2025-05-16	2.9200	3.1000	2.9200	3.1000	+27.572%	18	1,662	-98.065%
2025-05-14	2.5000	2.5000	2.4300	2.4300	0.000%	12	1,669	-97.531%
2025-05-13	2.6000	2.6000	2.2800	2.4300	-21.613%	509	1,661	-97.531%
2025-05-12	3.1000	3.1000	3.1000	3.1000	-1.899%	3	1,188	-98.065%
2025-05-09	3.1600	3.1600	3.1600	3.1600	+8.966%	4	1,185	-98.101%
2025-05-08	2.8500	2.9000	2.8500	2.9000	-3.333%	4	1,183	-97.931%
2025-05-05	2.8500	3.0000	2.8500	3.0000	-6.250%	5	1,179	-98.000%
2025-05-02	3.4100	3.4100	3.2000	3.2000	-3.030%	8	1,178	-98.125%
2025-05-01	3.4000	3.4000	3.3000	3.3000	+2.804%	3	1,180	-98.182%
2025-04-30	3.2100	3.2100	3.2100	3.2100	-25.349%	1	1,178	-98.131%
2025-04-29	4.3000	4.3000	4.3000	4.3000	-3.153%	1	1,177	-98.605%
2025-04-28	4.1500	4.4400	4.1500	4.4400	+8.293%	11	1,178	-98.649%
2025-04-25	4.1000	4.2400	4.1000	4.1000	-16.327%	38	1,169	-98.537%
2025-04-24	5.0000	5.0000	4.8900	4.9000	+2.510%	30	1,188	-98.776%
2025-04-23	4.4300	4.7800	4.4300	4.7800	-5.720%	38	1,184	-98.745%
2025-04-22	4.6500	5.0700	4.4900	5.0700	+20.714%	17	1,166	-98.817%
2025-04-21	3.3000	4.2000	3.3000	4.2000	-4.545%	12	1,158	-98.571%
2025-04-17	3.5000	4.7000	3.1500	4.4000	+49.153%	320	1,185	-98.636%
2025-04-16	1.3500	2.9500	1.3500	2.9500	+118.519%	1,014	1,185	-97.966%
2025-04-14	1.4100	1.4100	1.3500	1.3500	-3.571%	6	727	-95.556%
2025-04-10	1.4000	1.4000	1.4000	1.4000	-9.677%	12	726	-95.714%
2025-04-07	1.5500	1.5500	1.5500	1.5500	+12.319%	1	714	-96.129%
2025-04-03	1.3800	1.3800	1.3800	1.3800	+0.730%	1	714	-95.652%
2025-04-02	1.3700	1.3700	1.3700	1.3700	-11.613%	1	715	-95.620%
2025-03-27	1.6500	1.7200	1.5500	1.5500	+24.000%	63	715	-96.129%
2025-03-24	1.2500	1.2500	1.2500	1.2500	0.000%	1	653	-95.200%
2025-03-21	1.2500	1.3000	1.2500	1.2500	-3.846%	556	652	-95.200%
2025-03-19	1.3000	1.3000	1.3000	1.3000	+3.175%	100	386	-95.385%
2025-03-17	1.2600	1.2600	1.2600	1.2600	+20.000%	50	291	-95.238%
2025-03-13	1.0500	1.0500	1.0500	1.0500	-4.545%	1	249	-94.286%
2025-03-12	1.1000	1.1000	1.1000	1.1000	-31.250%	5	249	-94.545%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+6.667%	40	254	-96.250%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-15.254%	4	231	-96.000%
2025-02-18	1.6500	1.7800	1.6500	1.7700	+4.118%	66	229	-96.610%
2025-02-12	1.7000	1.7000	1.7000	1.7000	-15.000%	50	229	-96.471%
2025-02-11	2.0000	2.0000	2.0000	2.0000	+26.582%	50	179	-97.000%
2025-02-06	1.5800	1.5800	1.5800	1.5800	+0.637%	7	223	-96.203%
2025-01-31	1.5700	1.5700	1.5700	1.5700	-0.633%	2	216	-96.178%
2025-01-27	1.0500	1.6000	1.0500	1.5800	+5.333%	80	215	-96.203%
2025-01-22	1.5000	1.5000	1.5000	1.5000	-0.662%	1	165	-96.000%
2025-01-17	1.5100	1.5100	1.5100	1.5100	+17.969%	6	167	-96.026%
2025-01-13	1.2800	1.2800	1.2800	1.2800	-5.185%	1	167	-95.313%
2025-01-10	1.3500	1.3500	1.3500	1.3500	-12.903%	2	166	-95.556%
2025-01-07	1.5500	1.5500	1.5500	1.5500	+7.639%	10	166	-96.129%
2025-01-03	1.4400	1.4400	1.4400	1.4400	+2.857%	2	156	-95.833%
2024-12-27	1.3100	1.6500	1.3100	1.4000	+20.690%	76	156	-95.714%
2024-12-23	1.1600	1.1600	1.1600	1.1600	+5.455%	1	135	-94.828%
2024-12-19	1.1100	1.1500	1.1000	1.1000	-8.333%	9	134	-94.545%
2024-12-18	1.3500	1.3500	1.2000	1.2000	-20.000%	4	131	-95.000%
2024-12-16	1.5500	1.5500	1.5000	1.5000	-18.919%	91	55	-96.000%
2024-12-12	1.8500	1.8500	1.8500	1.8500	+2.778%	10	55	-96.757%
2024-12-10	1.8000	1.8000	1.8000	1.8000	-21.397%	52	45	-96.667%
2024-12-09	2.2900	2.2900	2.2900	2.2900	+19.895%	1	97	-97.380%
2024-12-04	1.9100	1.9100	1.9100	1.9100	-4.500%	1	96	-96.859%
2024-11-27	2.0500	2.0500	1.9700	2.0000	+2.564%	5	91	-97.000%
2024-11-25	2.0100	2.0100	1.9500	1.9500	+44.444%	24	91	-96.923%
2024-11-20	1.3500	1.3500	1.3500	1.3500	-18.182%	16	83	-95.556%
2024-11-18	1.6000	1.6500	1.6000	1.6500	+13.793%	12	68	-96.364%
2024-11-15	1.4500	1.4500	1.4500	1.4500	-3.333%	4	75	-95.862%
2024-11-14	1.5000	1.5000	1.5000	1.5000	-3.226%	1	75	-96.000%
2024-11-13	1.5500	1.5500	1.5500	1.5500	+47.619%	7	76	-96.129%
2024-11-12	1.0500	1.0500	1.0500	1.0500	+23.529%	21	69	-94.286%
2024-11-04	0.9300	0.9500	0.8500	0.8500	-11.458%	53	69	-92.941%
2024-11-01	0.9600	0.9600	0.9600	0.9600	+12.941%	32	17	-93.750%
2024-10-29	0.8500	0.8500	0.8500	0.8500	-41.379%	1	4	-92.941%
2024-09-18	1.2500	1.4500	1.2500	1.4500	0.000%	3	3	-95.862%