Dark

IBM20270115C270
IBM Jan 15 2027 270.00 Call (IBM270115C00270000)
option OPRA

EOD

Sep 24, 2026

6.45-20.370%(-1.65)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1000	7.1000	6.4500	6.4500	-20.370%	48	2,412	0.000%
2026-09-23	8.9000	9.2000	8.1000	8.1000	+3.846%	19	2,405	-20.370%
2026-09-22	8.9500	8.9500	7.5000	7.8000	+2.632%	45	2,394	-17.308%
2026-09-21	7.6000	7.7100	7.1000	7.6000	-3.797%	48	2,385	-15.132%
2026-09-18	8.4000	8.4000	7.4000	7.9000	-23.301%	38	2,382	-18.354%
2026-09-17	11.8000	11.8000	10.1500	10.3000	+1.980%	6	2,384	-37.379%
2026-09-16	11.0500	11.7800	9.1500	10.1000	-27.338%	27	2,388	-36.139%
2026-09-15	12.6000	15.4500	12.6000	13.9000	-6.397%	95	2,383	-53.597%
2026-09-14	14.1900	15.5200	12.4500	14.8500	+25.000%	166	2,448	-56.566%
2026-09-11	11.7500	11.9000	10.5000	11.8800	+27.879%	95	2,340	-45.707%
2026-09-10	11.0700	11.5000	8.6000	9.2900	-20.936%	43	2,276	-30.571%
2026-09-09	8.0000	11.7500	8.0000	11.7500	+39.881%	28	2,266	-45.106%
2026-09-08	7.9000	8.4000	7.9000	8.4000	-6.667%	11	2,249	-23.214%
2026-09-04	8.5300	9.0000	8.5300	9.0000	0.000%	12	2,260	-28.333%
2026-09-03	9.4700	9.4700	9.0000	9.0000	+9.356%	10	2,260	-28.333%
2026-09-02	8.2000	8.2300	8.2000	8.2300	-1.082%	4	2,260	-21.628%
2026-09-01	8.8000	8.8000	8.3000	8.3200	-10.054%	10	2,263	-22.476%
2026-08-31	9.7000	9.9000	9.2500	9.2500	-21.743%	15	2,262	-30.270%
2026-08-27	10.9300	12.2600	10.9300	11.8200	+29.180%	19	2,252	-45.431%
2026-08-26	9.1500	9.1500	9.1500	9.1500	-10.294%	1	2,244	-29.508%
2026-08-25	10.4400	10.4500	10.2000	10.2000	-2.857%	3	2,245	-36.765%
2026-08-24	10.5000	10.7500	10.5000	10.5000	-11.392%	4	2,246	-38.571%
2026-08-21	12.7000	12.7000	11.8000	11.8500	+0.424%	16	2,244	-45.570%
2026-08-20	12.0000	12.3500	11.8000	11.8000	-1.255%	11	2,234	-45.339%
2026-08-19	11.8600	11.9500	11.8600	11.9500	+9.132%	5	2,226	-46.025%
2026-08-18	10.0000	11.5000	10.0000	10.9500	+6.311%	3	2,221	-41.096%
2026-08-17	11.5500	11.5500	9.8500	10.3000	-20.952%	39	2,221	-37.379%
2026-08-14	13.3500	13.3500	13.0300	13.0300	-8.561%	9	2,251	-50.499%
2026-08-13	14.8700	14.8700	13.3000	14.2500	-8.654%	46	2,246	-54.737%
2026-08-11	16.9800	17.0500	15.4000	15.6000	+4.000%	10	2,212	-58.654%
2026-08-10	15.4700	16.2500	15.0000	15.0000	+2.740%	75	2,206	-57.000%
2026-08-07	14.4000	14.6500	14.4000	14.6000	+3.915%	10	2,153	-55.822%
2026-08-06	13.6500	14.0500	13.6500	14.0500	-14.067%	19	2,152	-54.093%
2026-08-05	15.3200	16.3500	15.3200	16.3500	+5.962%	20	2,149	-60.550%
2026-08-04	13.4500	15.4300	13.4500	15.4300	+14.807%	21	2,143	-58.198%
2026-08-03	12.8000	13.4400	12.8000	13.4400	+18.414%	86	2,139	-52.009%
2026-07-31	10.4000	11.3500	9.9500	11.3500	+3.653%	5	2,071	-43.172%
2026-07-30	11.8400	11.8400	10.9500	10.9500	-20.710%	55	2,072	-41.096%
2026-07-29	13.2500	14.4000	13.2500	13.8100	-2.403%	7	2,090	-53.295%
2026-07-28	11.0000	14.1500	10.6000	14.1500	+41.500%	20	2,089	-54.417%
2026-07-27	11.0400	11.0400	10.0000	10.0000	-1.575%	70	2,077	-35.500%
2026-07-24	9.1000	10.2500	9.0300	10.1600	+22.410%	44	2,032	-36.516%
2026-07-23	7.1300	8.3000	7.1300	8.3000	-4.046%	20	2,016	-22.289%
2026-07-22	9.8100	9.8100	8.6500	8.6500	-16.425%	16	2,010	-25.434%
2026-07-21	10.1500	10.3500	10.0000	10.3500	-7.589%	12	1,999	-37.681%
2026-07-20	10.8500	11.3500	9.7000	11.2000	+3.226%	47	1,997	-42.411%
2026-07-17	11.8500	11.8500	10.4100	10.8500	-18.051%	19	1,990	-40.553%
2026-07-16	9.8200	13.6000	9.8000	13.2400	+13.162%	61	1,999	-51.284%
2026-07-15	15.7500	16.2300	11.7000	11.7000	-11.698%	34	2,002	-44.872%
2026-07-14	16.1000	16.1000	13.0000	13.2500	-73.632%	119	2,005	-51.321%
2026-07-13	50.2500	50.2500	50.2500	50.2500	+4.037%	1	1,991	-87.164%
2026-07-10	49.0000	49.9500	48.0000	48.3000	-7.115%	23	1,992	-86.646%
2026-07-09	46.2500	52.0000	46.2500	52.0000	-10.407%	12	1,992	-87.596%
2026-07-08	57.5500	58.0400	57.5500	58.0400	-4.852%	6	1,992	-88.887%
2026-07-07	60.4300	65.2500	60.0000	61.0000	+7.736%	35	1,992	-89.426%
2026-07-06	53.2600	57.0000	52.9000	56.6200	+17.958%	41	1,992	-88.608%
2026-07-02	49.1500	50.0000	45.4800	48.0000	-0.456%	18	1,996	-86.563%
2026-07-01	42.5000	52.3000	42.5000	48.2200	+10.571%	19	1,996	-86.624%
2026-06-30	38.0000	44.0500	38.0000	43.6100	+6.913%	24	1,998	-85.210%
2026-06-29	37.7000	42.3500	37.7000	40.7900	+11.692%	40	2,002	-84.187%
2026-06-26	34.6000	39.0000	34.6000	36.5200	+21.128%	22	2,013	-82.338%
2026-06-25	32.5000	32.5000	30.1000	30.1500	-2.174%	7	2,005	-78.607%
2026-06-24	31.5800	31.8600	30.4200	30.8200	-9.353%	5	2,005	-79.072%
2026-06-23	31.0000	36.2700	31.0000	34.0000	+34.921%	68	2,006	-81.029%
2026-06-22	25.3500	26.2000	22.8700	25.2000	+0.800%	107	2,038	-74.405%
2026-06-18	25.7000	26.5000	22.5000	25.0000	-24.242%	49	2,045	-74.200%
2026-06-17	35.5000	35.5000	33.0000	33.0000	-11.362%	8	2,045	-80.455%
2026-06-16	40.0000	40.0600	37.2300	37.2300	+2.675%	47	2,045	-82.675%
2026-06-15	36.0500	37.3000	35.5000	36.2600	-9.891%	44	2,041	-82.212%
2026-06-12	42.9900	42.9900	39.4700	40.2400	+1.360%	13	2,034	-83.971%
2026-06-11	39.7000	39.7000	39.7000	39.7000	-3.641%	1	2,031	-83.753%
2026-06-10	42.6300	42.6300	41.2000	41.2000	-5.396%	24	2,031	-84.345%
2026-06-09	45.6000	45.6000	40.7000	43.5500	-5.326%	13	2,031	-85.189%
2026-06-08	50.9500	50.9500	46.0000	46.0000	-3.846%	13	2,030	-85.978%
2026-06-05	56.0000	56.0000	47.8400	47.8400	-22.901%	3	2,032	-86.518%
2026-06-04	67.0000	68.0000	62.0500	62.0500	-9.018%	5	2,032	-89.605%
2026-06-03	70.1100	70.1100	65.3000	68.2000	-17.930%	9	2,031	-90.543%
2026-06-02	71.3500	83.2000	71.3500	83.1000	+6.103%	19	2,034	-92.238%
2026-06-01	73.6700	84.9500	70.5000	78.3200	+30.533%	67	2,035	-91.765%
2026-05-29	40.4000	60.0000	40.4000	60.0000	+76.471%	62	2,042	-89.250%
2026-05-28	30.7400	36.4000	30.7400	34.0000	+19.298%	135	2,045	-81.029%
2026-05-27	28.1000	29.7000	27.8000	28.5000	+4.664%	10	2,051	-77.368%
2026-05-26	28.0000	28.2000	24.9800	27.2300	-4.456%	39	2,050	-76.313%
2026-05-22	32.3000	32.5900	28.5000	28.5000	+8.571%	102	2,046	-77.368%
2026-05-21	15.2500	26.3000	15.2500	26.2500	+123.404%	126	2,050	-75.429%
2026-05-20	11.4500	11.7500	11.4500	11.7500	-8.059%	4	2,050	-45.106%
2026-05-19	13.0000	13.2500	12.7800	12.7800	+9.983%	7	2,034	-49.531%
2026-05-18	10.9000	12.0000	10.9000	11.6200	+4.215%	18	2,034	-44.492%
2026-05-15	10.8000	11.1500	10.8000	11.1500	+0.905%	2	2,034	-42.152%
2026-05-14	10.2200	11.4200	10.2200	11.0500	+19.848%	7	2,033	-41.629%
2026-05-13	9.1400	9.2200	8.7000	9.2200	-11.939%	19	2,046	-30.043%
2026-05-12	10.8800	11.2000	10.4700	10.4700	-8.957%	37	2,046	-38.395%
2026-05-11	13.0000	13.5000	11.5000	11.5000	-13.858%	527	2,046	-43.913%
2026-05-08	12.9000	13.7500	12.9000	13.3500	+0.907%	38	1,635	-51.685%
2026-05-07	12.8100	13.2300	12.5000	13.2300	+9.975%	15	1,635	-51.247%
2026-05-06	12.2500	12.2700	11.6400	12.0300	-7.816%	21	1,639	-46.384%
2026-05-05	12.6800	13.0500	12.6800	13.0500	-0.382%	2	1,676	-50.575%
2026-05-04	14.0000	14.0000	12.9900	13.1000	-9.904%	14	1,677	-50.763%
2026-05-01	14.5000	14.5400	14.4200	14.5400	+19.967%	28	1,676	-55.640%
2026-04-30	12.1200	12.1200	12.1200	12.1200	-8.597%	1	1,676	-46.782%
2026-04-29	12.7000	13.2900	12.7000	13.2600	-9.796%	5	1,675	-51.357%
2026-04-28	13.7500	14.7000	13.0000	14.7000	+11.787%	15	1,676	-56.122%
2026-04-27	13.3000	13.3000	13.0000	13.1500	-7.978%	25	1,677	-50.951%
2026-04-24	14.2800	14.2900	11.9500	14.2900	-4.094%	49	1,674	-54.864%
2026-04-23	15.1900	15.1900	12.4800	14.9000	-33.482%	50	1,672	-56.711%
2026-04-22	25.9500	26.5600	22.4000	22.4000	-14.373%	65	1,648	-71.205%
2026-04-21	25.7500	26.3000	25.7500	26.1600	+5.697%	33	1,648	-75.344%
2026-04-20	26.9900	27.1000	24.7500	24.7500	-1.786%	44	1,635	-73.939%
2026-04-17	24.7100	25.7500	24.5900	25.2000	+4.782%	19	1,622	-74.405%
2026-04-16	22.7500	24.1000	22.7500	24.0500	+10.069%	7	1,614	-73.181%
2026-04-15	21.2500	21.8500	21.2500	21.8500	+12.629%	2	1,607	-70.481%
2026-04-14	19.2500	19.5200	18.7000	19.4000	+9.605%	37	1,605	-66.753%
2026-04-13	16.7500	17.7000	16.7500	17.7000	+9.598%	2	1,602	-63.559%
2026-04-10	16.8000	16.8000	16.1500	16.1500	-10.773%	2	1,603	-60.062%
2026-04-09	19.0000	19.0000	17.8800	18.1000	-13.064%	9	1,604	-64.365%
2026-04-08	23.0000	23.0000	20.8200	20.8200	-5.364%	7	1,608	-69.020%
2026-04-07	22.4000	22.4000	21.4500	22.0000	-6.582%	30	1,613	-70.682%
2026-04-06	24.1500	24.1500	23.0500	23.5500	+11.611%	9	1,584	-72.611%
2026-04-02	22.5700	22.5700	21.1000	21.1000	-8.261%	8	1,570	-69.431%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+9.995%	1	1,570	-71.957%
2026-03-31	21.8000	21.8000	20.9100	20.9100	+0.192%	3	1,569	-69.154%
2026-03-30	21.4500	21.4500	20.8000	20.8700	+4.402%	3	1,566	-69.094%
2026-03-27	20.6500	20.6500	19.9500	19.9900	-13.087%	10	1,566	-67.734%
2026-03-26	23.0000	23.0000	23.0000	23.0000	+5.023%	1	1,567	-71.957%
2026-03-25	21.6000	21.9000	21.6000	21.9000	+2.769%	26	1,566	-70.548%
2026-03-24	21.7000	22.1500	21.3100	21.3100	-10.462%	6	1,554	-69.733%
2026-03-20	25.6500	25.6500	23.8000	23.8000	-10.694%	6	1,557	-72.899%
2026-03-19	26.5000	27.2000	26.1000	26.6500	-1.479%	21	1,559	-75.797%
2026-03-18	29.1500	29.5300	27.0500	27.0500	-6.724%	134	1,562	-76.155%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+13.503%	1	1,571	-77.759%
2026-03-16	26.2200	26.2200	24.8500	25.5500	-0.969%	53	1,570	-74.755%
2026-03-12	25.8000	25.8000	25.8000	25.8000	-1.901%	2	1,539	-75.000%
2026-03-11	28.0100	28.0100	26.3000	26.3000	-4.710%	2	1,537	-75.475%
2026-03-10	27.6000	27.6000	27.6000	27.6000	-6.122%	1	1,535	-76.630%
2026-03-09	29.5000	29.5000	29.0500	29.4000	-6.962%	55	1,536	-78.061%
2026-03-06	30.2000	32.0000	30.2000	31.6000	+0.797%	9	1,489	-79.589%
2026-03-05	28.4000	31.3500	28.4000	31.3500	+18.526%	8	1,492	-79.426%
2026-03-04	25.7500	26.4500	25.7500	26.4500	+7.302%	16	1,484	-75.614%
2026-03-03	21.4500	24.6500	21.4500	24.6500	+14.705%	5	1,487	-73.834%
2026-03-02	20.3500	21.5000	19.7500	21.4900	+2.333%	6	1,490	-69.986%
2026-02-27	20.8000	21.4500	20.8000	21.0000	-8.656%	16	1,488	-69.286%
2026-02-26	24.3500	24.3500	22.9900	22.9900	+6.930%	2	1,487	-71.944%
2026-02-25	20.0000	22.0000	20.0000	21.5000	+22.857%	16	1,480	-70.000%
2026-02-24	17.8000	20.6500	17.4500	17.5000	+12.903%	191	1,480	-63.143%
2026-02-23	26.6800	26.6800	15.4000	15.5000	-45.442%	29	1,363	-58.387%
2026-02-20	27.3500	28.8500	27.3500	28.4100	-2.705%	15	1,352	-77.297%
2026-02-19	28.0000	29.2000	27.5000	29.2000	-4.262%	15	1,362	-77.911%
2026-02-18	29.8500	31.1500	29.2000	30.5000	+0.793%	13	1,361	-78.852%
2026-02-17	30.4600	30.4600	30.2600	30.2600	-8.303%	7	1,361	-78.685%
2026-02-13	32.4500	34.0000	31.4000	33.0000	+6.452%	38	1,352	-80.455%
2026-02-12	35.6200	36.5500	31.0000	31.0000	-20.513%	41	1,352	-79.194%
2026-02-11	43.5000	43.5000	39.0000	39.0000	-20.973%	5	1,356	-83.462%
2026-02-10	50.0500	50.0500	49.3500	49.3500	-6.534%	10	1,356	-86.930%
2026-02-09	51.9000	52.8000	49.5000	52.8000	-0.621%	10	1,359	-87.784%
2026-02-06	49.5000	53.1300	49.5000	53.1300	+9.659%	2	1,357	-87.860%
2026-02-05	48.3400	48.4500	48.3400	48.4500	+7.667%	2	1,356	-86.687%
2026-02-04	44.3500	45.0000	44.3500	45.0000	-11.557%	2	1,356	-85.667%
2026-02-03	56.1800	56.2700	45.2000	50.8800	-23.775%	74	1,357	-87.323%
2026-02-02	66.7500	66.7500	66.7500	66.7500	+13.908%	1	1,296	-90.337%
2026-01-30	57.0500	58.6000	57.0500	58.6000	+1.034%	3	1,296	-88.993%
2026-01-29	60.4000	66.8000	58.0000	58.0000	+13.281%	9	1,297	-88.879%
2026-01-28	51.1000	51.3500	51.1000	51.2000	-1.368%	29	1,298	-87.402%
2026-01-27	51.9100	51.9100	51.9100	51.9100	-0.384%	1	1,301	-87.575%
2026-01-26	52.7500	53.0500	52.1100	52.1100	+3.846%	12	1,301	-87.622%
2026-01-23	49.5000	50.1800	49.5000	50.1800	-6.206%	3	1,301	-87.146%
2026-01-22	56.5500	56.5500	53.5000	53.5000	-0.093%	3	1,302	-87.944%
2026-01-21	53.0000	54.7500	53.0000	53.5500	-12.927%	45	1,301	-87.955%
2026-01-15	61.5000	61.5000	61.5000	61.5000	-0.485%	1	1,332	-89.512%
2026-01-14	58.7400	61.8000	58.7400	61.8000	+5.641%	4	1,331	-89.563%
2026-01-13	61.6700	61.6700	58.5000	58.5000	-1.432%	5	1,329	-88.974%
2026-01-09	59.9500	59.9500	59.2500	59.3500	+7.518%	11	1,330	-89.132%
2026-01-07	56.0100	56.0100	55.2000	55.2000	+7.289%	3	1,338	-88.315%
2026-01-05	51.4500	51.4500	51.4500	51.4500	-2.925%	1	1,337	-87.464%
2026-01-02	53.0000	53.0000	53.0000	53.0000	-1.450%	1	1,337	-87.830%
2025-12-31	55.0000	56.2000	52.6000	53.7800	-8.847%	71	1,346	-88.007%
2025-12-30	59.7000	59.7000	59.0000	59.0000	-3.279%	11	1,346	-89.068%
2025-12-29	60.2900	61.0000	60.2900	61.0000	+1.836%	12	1,346	-89.426%
2025-12-26	59.9000	59.9000	59.9000	59.9000	-0.167%	10	1,356	-89.232%
2025-12-23	60.0000	60.0000	60.0000	60.0000	+1.095%	1	1,366	-89.250%
2025-12-22	57.2500	59.3500	57.2500	59.3500	-1.592%	10	1,366	-89.132%
2025-12-19	60.3100	60.3100	60.3100	60.3100	+3.094%	1	1,361	-89.305%
2025-12-18	55.3300	58.5000	55.3300	58.5000	-5.186%	8	1,360	-88.974%
2025-12-17	61.7000	61.7000	61.7000	61.7000	+1.181%	10	1,361	-89.546%
2025-12-16	60.9800	60.9800	60.9800	60.9800	-9.256%	3	1,371	-89.423%
2025-12-11	67.2000	67.2000	67.2000	67.2000	-2.750%	2	1,368	-90.402%
2025-12-10	64.8000	69.1000	64.8000	69.1000	+8.053%	4	1,366	-90.666%
2025-12-04	64.0000	64.0000	63.9500	63.9500	+0.709%	2	1,364	-89.914%
2025-11-26	63.5000	63.5000	63.5000	63.5000	-0.936%	1	1,365	-89.843%
2025-11-24	64.2000	64.2000	64.1000	64.1000	+11.092%	3	1,365	-89.938%
2025-11-21	58.0500	58.0500	57.7000	57.7000	+4.605%	2	1,364	-88.821%
2025-11-20	55.1500	55.1600	54.9500	55.1600	+2.148%	17	1,364	-88.307%
2025-11-18	53.5000	54.0000	53.0000	54.0000	-5.280%	5	1,364	-88.056%
2025-11-14	57.0100	57.0100	57.0100	57.0100	-11.019%	5	1,364	-88.686%
2025-11-13	69.2000	69.2000	64.0700	64.0700	-13.243%	20	1,364	-89.933%
2025-11-12	75.6500	75.6500	73.8500	73.8500	+5.575%	5	1,376	-91.266%
2025-11-11	70.2300	70.3700	69.7000	69.9500	+8.399%	22	1,379	-90.779%
2025-11-10	64.5300	64.5300	64.5300	64.5300	+2.429%	1	1,394	-90.005%
2025-11-07	63.9500	63.9500	60.7000	63.0000	-8.616%	45	1,394	-89.762%
2025-11-06	63.0800	68.9400	62.2500	68.9400	+14.900%	5	1,351	-90.644%
2025-11-05	60.0000	60.0000	60.0000	60.0000	+2.617%	1	1,353	-89.250%
2025-11-04	60.0000	60.0000	58.4700	58.4700	-5.997%	2	1,354	-88.969%
2025-11-03	62.2500	62.2500	62.2000	62.2000	-2.508%	6	1,354	-89.630%
2025-10-31	63.8000	63.8000	63.8000	63.8000	-1.543%	1	1,354	-89.890%
2025-10-30	64.8000	64.8000	64.8000	64.8000	-0.062%	1	1,355	-90.046%
2025-10-29	68.0900	68.6800	64.8400	64.8400	-10.132%	5	1,356	-90.052%
2025-10-28	70.2500	72.1500	70.2500	72.1500	+10.355%	11	1,358	-91.060%
2025-10-27	62.8500	65.3800	62.8500	65.3800	+0.895%	3	1,356	-90.135%
2025-10-24	53.9000	64.8000	53.9000	64.8000	+42.418%	12	1,356	-90.046%
2025-10-23	40.6500	45.7500	38.0000	45.5000	-5.602%	26	1,356	-85.824%
2025-10-22	48.1000	48.2000	48.1000	48.2000	+3.857%	5	1,361	-86.618%
2025-10-20	46.0000	46.4100	44.8500	46.4100	+6.250%	3	1,364	-86.102%
2025-10-17	43.6800	43.6800	43.6800	43.6800	+0.529%	1	1,366	-85.234%
2025-10-14	42.2500	43.4500	42.2500	43.4500	+2.235%	14	1,367	-85.155%
2025-10-13	45.0000	45.0000	42.5000	42.5000	-0.817%	5	1,371	-84.824%
2025-10-10	46.5000	46.5000	42.8500	42.8500	-14.128%	4	1,372	-84.947%
2025-10-09	47.6900	49.9000	47.6900	49.9000	-2.444%	6	1,372	-87.074%
2025-10-08	54.3000	54.3000	51.1500	51.1500	-7.000%	21	1,379	-87.390%
2025-10-07	57.6500	58.2100	55.0000	55.0000	+7.843%	8	1,380	-88.273%
2025-10-06	51.0000	51.0000	51.0000	51.0000	+1.291%	1	1,380	-87.353%
2025-10-03	53.0000	53.0000	50.3500	50.3500	+0.801%	8	1,380	-87.190%
2025-10-02	49.8000	49.9500	47.1700	49.9500	+8.587%	31	1,387	-87.087%
2025-10-01	45.6600	47.7300	45.6600	46.0000	-3.076%	6	1,388	-85.978%
2025-09-30	48.5000	48.5000	47.4600	47.4600	+3.806%	6	1,391	-86.410%
2025-09-29	48.5200	48.5200	45.7200	45.7200	-10.703%	5	1,387	-85.892%
2025-09-26	45.5000	51.2000	45.5000	51.2000	+10.823%	15	1,387	-87.402%
2025-09-25	41.1500	48.0500	39.2000	46.2000	+26.679%	114	1,376	-86.039%
2025-09-24	37.0000	37.0000	36.4700	36.4700	-6.845%	160	1,389	-82.314%
2025-09-23	39.4900	39.6000	37.8800	39.1500	-0.382%	42	1,269	-83.525%
2025-09-22	36.3800	39.3000	36.3000	39.3000	+10.393%	22	1,265	-83.588%
2025-09-19	34.1000	36.3300	34.1000	35.6000	+4.094%	17	1,270	-81.882%
2025-09-18	32.0300	34.7500	32.0000	34.2000	+11.728%	9	1,270	-81.140%
2025-09-17	30.5200	31.4700	30.5200	30.6100	+5.515%	24	1,272	-78.928%
2025-09-16	29.3000	29.5000	29.0100	29.0100	-1.927%	4	1,272	-77.766%
2025-09-15	29.0300	30.0200	29.0300	29.5800	+5.946%	3	1,271	-78.195%
2025-09-12	28.9000	28.9000	27.9200	27.9200	-6.309%	3	1,271	-76.898%
2025-09-11	29.0000	29.8000	29.0000	29.8000	-3.247%	3	1,271	-78.356%
2025-09-09	29.2500	31.2500	29.2500	30.8000	+7.093%	9	1,271	-79.058%
2025-09-08	24.7500	29.3500	24.7500	28.7600	+17.388%	7	1,271	-77.573%
2025-09-05	24.0000	24.5000	23.4500	24.5000	-0.609%	9	1,273	-73.673%
2025-09-04	22.3000	24.6500	22.3000	24.6500	+16.493%	11	1,273	-73.834%
2025-09-03	21.2500	21.3200	21.1600	21.1600	+1.487%	10	1,273	-69.518%
2025-09-02	20.7800	20.8500	20.7800	20.8500	-5.227%	7	1,273	-69.065%
2025-08-29	21.5500	22.0200	21.5500	22.0000	-6.103%	11	1,272	-70.682%
2025-08-27	23.5000	23.5000	23.4300	23.4300	+13.353%	2	1,272	-72.471%
2025-08-26	21.0000	21.4000	20.6700	20.6700	-2.500%	3	1,271	-68.795%
2025-08-25	21.4000	21.4000	21.1300	21.2000	-2.394%	5	1,270	-69.575%
2025-08-22	22.0500	22.6500	21.7200	21.7200	+4.776%	17	1,275	-70.304%
2025-08-21	22.8000	22.8000	20.0000	20.7300	-8.030%	23	1,267	-68.886%
2025-08-20	21.8500	22.5400	21.8500	22.5400	+4.837%	8	1,255	-71.384%
2025-08-19	21.3500	21.7500	21.3500	21.5000	+2.381%	7	1,254	-70.000%
2025-08-18	21.0500	21.6900	21.0000	21.0000	+0.478%	44	1,255	-69.286%
2025-08-15	20.8800	21.2000	20.8500	20.9000	+2.703%	8	1,244	-69.139%
2025-08-14	21.0000	21.1200	19.8200	20.3500	-5.172%	11	1,239	-68.305%
2025-08-13	20.5000	21.6500	20.5000	21.4600	+13.545%	18	1,236	-69.944%
2025-08-12	19.2000	19.2000	18.5000	18.9000	+3.110%	39	1,234	-65.873%
2025-08-11	21.0500	22.3000	18.3300	18.3300	-18.170%	45	1,234	-64.812%
2025-08-08	24.4500	24.6200	22.4000	22.4000	-11.462%	8	1,214	-71.205%
2025-08-07	27.5700	27.5700	25.3000	25.3000	-5.597%	7	1,213	-74.506%
2025-08-06	25.6000	27.1900	25.5000	26.8000	+1.132%	17	1,210	-75.933%
2025-08-05	25.8100	26.5000	25.8000	26.5000	-2.394%	16	1,205	-75.660%
2025-08-04	25.9700	27.1500	25.9000	27.1500	+3.626%	11	1,204	-76.243%
2025-08-01	25.1000	26.2000	24.5000	26.2000	-10.151%	15	1,196	-75.382%
2025-07-31	31.2000	31.2000	29.0000	29.1600	-9.581%	11	1,195	-77.881%
2025-07-30	32.0500	32.4000	32.0500	32.2500	-2.273%	7	1,195	-80.000%
2025-07-29	32.7000	33.4000	32.3000	33.0000	0.000%	42	1,195	-80.455%
2025-07-28	31.8500	34.0000	31.8500	33.0000	+3.643%	49	1,173	-80.455%
2025-07-25	30.7000	31.8400	30.0000	31.8400	+1.111%	14	1,174	-79.742%
2025-07-24	32.7500	33.4500	29.2000	31.4900	-34.259%	71	1,171	-79.517%
2025-07-23	49.5000	49.7500	47.9000	47.9000	-5.801%	5	1,175	-86.534%
2025-07-21	51.0000	51.0000	50.8500	50.8500	-0.294%	3	1,178	-87.316%
2025-07-18	48.9000	51.2500	48.9000	51.0000	+5.155%	4	1,179	-87.353%
2025-07-17	48.5000	48.5000	48.5000	48.5000	-0.513%	1	1,179	-86.701%
2025-07-15	48.4700	48.7500	48.3500	48.7500	-1.813%	5	1,179	-86.769%
2025-07-14	47.0400	49.6500	47.0400	49.6500	-2.360%	3	1,180	-87.009%
2025-07-11	50.8500	50.8500	50.8500	50.8500	-2.212%	1	1,182	-87.316%
2025-07-10	52.3500	52.3500	51.9000	52.0000	-1.887%	38	1,182	-87.596%
2025-07-09	54.0800	54.0800	53.0000	53.0000	-8.699%	2	1,217	-87.830%
2025-07-07	57.8200	58.0500	57.8200	58.0500	+6.416%	10	1,218	-88.889%
2025-07-03	53.3800	54.5500	53.3800	54.5500	+0.627%	4	1,228	-88.176%
2025-07-02	53.1200	54.2100	53.1200	54.2100	-3.695%	4	1,228	-88.102%
2025-07-01	57.4000	57.4000	56.2900	56.2900	-1.419%	36	1,232	-88.541%
2025-06-30	57.1700	57.1700	56.9000	57.1000	+1.728%	9	1,197	-88.704%
2025-06-27	56.3000	56.3000	56.1300	56.1300	-1.353%	2	1,206	-88.509%
2025-06-26	55.5400	56.9000	55.5400	56.9000	+1.607%	34	1,206	-88.664%
2025-06-25	59.1700	59.1700	55.7700	56.0000	-3.164%	8	1,179	-88.482%
2025-06-24	54.8000	57.8300	54.8000	57.8300	+5.916%	7	1,175	-88.847%
2025-06-23	54.6000	54.6000	54.6000	54.6000	+9.970%	1	1,172	-88.187%
2025-06-20	47.7700	50.5500	47.7700	49.6500	-6.232%	44	1,172	-87.009%
2025-06-18	51.0000	53.2700	51.0000	52.9500	+3.925%	14	1,162	-87.819%
2025-06-17	50.9500	50.9500	50.9500	50.9500	+3.138%	1	1,162	-87.341%
2025-06-16	49.6000	51.3500	49.4000	49.4000	+5.218%	4	1,163	-86.943%
2025-06-13	46.0000	47.5000	46.0000	46.9500	-2.593%	42	1,163	-86.262%
2025-06-11	48.5900	48.5900	48.2000	48.2000	+4.059%	14	1,176	-86.618%
2025-06-10	43.7800	46.3200	43.7800	46.3200	+8.351%	24	1,188	-86.075%
2025-06-09	42.0000	42.7500	42.0000	42.7500	+2.029%	5	1,198	-84.912%
2025-06-06	41.9000	41.9000	41.9000	41.9000	+8.831%	4	1,201	-84.606%
2025-06-05	38.5000	38.5000	38.5000	38.5000	+0.234%	1	1,203	-83.247%
2025-06-03	37.6500	38.4100	37.6500	38.4100	+7.682%	3	1,203	-83.207%
2025-06-02	35.2800	35.6700	35.2800	35.6700	+0.479%	2	1,202	-81.918%
2025-05-30	35.5000	35.5000	35.5000	35.5000	+1.865%	60	1,202	-81.831%
2025-05-29	34.8500	34.8500	34.8500	34.8500	-4.258%	125	1,172	-81.492%
2025-05-28	37.9300	37.9300	36.4000	36.4000	+0.580%	5	1,077	-82.280%
2025-05-23	36.1900	36.1900	36.1900	36.1900	+1.259%	2	1,077	-82.177%
2025-05-22	36.4400	36.4400	35.7400	35.7400	-3.666%	11	1,077	-81.953%
2025-05-21	36.8200	37.2200	36.8100	37.1000	-9.468%	39	1,066	-82.615%
2025-05-19	39.7000	41.4000	39.7000	40.9800	+6.028%	14	1,058	-84.261%
2025-05-16	40.2000	40.2000	38.6500	38.6500	-2.571%	12	1,060	-83.312%
2025-05-15	37.1200	39.6700	37.1200	39.6700	+18.065%	9	1,060	-83.741%
2025-05-14	33.3000	33.6000	33.3000	33.6000	-1.611%	2	1,058	-80.804%
2025-05-13	32.8000	34.1500	32.8000	34.1500	+10.161%	62	1,059	-81.113%
2025-05-12	28.2300	31.0000	28.2300	31.0000	+7.266%	13	1,004	-79.194%
2025-05-09	29.0000	29.0000	28.9000	28.9000	-9.262%	30	991	-77.682%
2025-05-08	32.0000	32.0000	31.8500	31.8500	+8.889%	16	997	-79.749%
2025-05-07	29.2500	29.2500	29.2500	29.2500	-1.015%	1	984	-77.949%
2025-05-06	29.5500	29.5500	29.5500	29.5500	+15.430%	7	985	-78.173%
2025-05-02	25.6000	25.7000	25.6000	25.6000	+6.004%	16	985	-74.805%
2025-05-01	24.0000	24.1500	24.0000	24.1500	+2.331%	4	977	-73.292%
2025-04-30	22.5000	23.6000	22.5000	23.6000	+9.767%	10	973	-72.669%
2025-04-28	19.9000	21.5000	19.8500	21.5000	+10.540%	5	963	-70.000%
2025-04-25	18.9000	19.4500	18.3000	19.4500	+2.965%	52	963	-66.838%
2025-04-24	19.0000	21.2500	17.7500	18.8900	-33.014%	41	949	-65.855%
2025-04-23	29.3800	30.0000	28.0000	28.2000	+4.638%	37	949	-77.128%
2025-04-22	27.0000	27.0000	26.9500	26.9500	+7.585%	7	960	-76.067%
2025-04-21	25.0500	25.0500	25.0500	25.0500	-5.650%	1	959	-74.251%
2025-04-16	26.2500	26.5500	26.2500	26.5500	+23.431%	17	959	-75.706%
2025-04-11	21.5100	21.5100	21.5100	21.5100	-5.284%	14	966	-70.014%
2025-04-09	19.0000	22.8500	19.0000	22.7100	+17.364%	15	959	-71.598%
2025-04-08	22.9000	22.9000	19.3500	19.3500	-6.295%	17	961	-66.667%
2025-04-07	19.1500	22.9000	18.9000	20.6500	-15.714%	30	971	-68.765%
2025-04-04	24.5000	24.5000	24.5000	24.5000	-19.961%	20	957	-73.673%
2025-04-01	29.4000	30.6100	29.4000	30.6100	+1.694%	2	967	-78.928%
2025-03-31	30.1000	30.1000	30.1000	30.1000	+8.157%	1	967	-78.571%
2025-03-28	29.4500	29.4500	27.8300	27.8300	-6.138%	24	967	-76.824%
2025-03-27	29.6500	29.6500	29.6500	29.6500	-5.573%	1	957	-78.246%
2025-03-26	32.5000	33.2500	31.4000	31.4000	+1.948%	7	958	-79.459%
2025-03-25	31.0500	31.0500	30.8000	30.8000	+0.884%	3	957	-79.058%
2025-03-18	31.0000	31.0000	30.5300	30.5300	-10.417%	7	959	-78.873%
2025-03-17	34.0800	34.0800	34.0800	34.0800	+8.812%	1	962	-81.074%
2025-03-14	31.3200	31.3200	31.3200	31.3200	+0.385%	24	962	-79.406%
2025-03-13	31.2000	31.2000	31.2000	31.2000	-5.282%	2	951	-79.327%
2025-03-12	33.6000	33.6000	32.2000	32.9400	-4.355%	17	951	-80.419%
2025-03-11	34.8500	34.8500	34.4400	34.4400	-6.311%	4	964	-81.272%
2025-03-10	40.9700	40.9700	36.7600	36.7600	-4.643%	15	960	-82.454%
2025-03-07	33.2000	38.5500	33.2000	38.5500	+27.018%	26	960	-83.268%
2025-03-06	30.3000	30.3500	30.3000	30.3500	-2.880%	3	949	-78.748%
2025-03-04	31.2500	31.2500	31.2500	31.2500	-5.303%	5	948	-79.360%
2025-03-03	33.0000	33.0000	33.0000	33.0000	+7.073%	2	943	-80.455%
2025-02-28	29.8500	31.2000	29.8500	30.8200	-9.619%	14	941	-79.072%
2025-02-27	34.1000	34.1000	34.1000	34.1000	-3.944%	5	941	-81.085%
2025-02-26	34.6500	35.5000	34.6500	35.5000	-6.824%	9	936	-81.831%
2025-02-25	38.0500	38.1000	36.5000	38.1000	-1.039%	8	925	-83.071%
2025-02-24	38.0500	38.5000	38.0000	38.5000	-1.585%	12	925	-83.247%
2025-02-21	39.0000	39.1400	39.0000	39.1200	-1.930%	24	913	-83.512%
2025-02-20	38.6500	40.5500	38.2800	39.8900	+4.424%	11	908	-83.831%
2025-02-19	38.2000	38.2000	38.2000	38.2000	-2.302%	2	902	-83.115%
2025-02-18	36.7500	39.1000	36.7500	39.1000	+4.267%	23	900	-83.504%
2025-02-14	36.7000	37.5500	36.7000	37.5000	+11.111%	48	888	-82.800%
2025-02-13	33.7000	33.7500	33.6100	33.7500	+0.746%	12	879	-80.889%
2025-02-12	33.5000	33.5000	33.5000	33.5000	-1.325%	5	879	-80.746%
2025-02-11	32.0500	34.0000	32.0500	33.9500	+13.167%	20	874	-81.001%
2025-02-10	31.0500	31.0500	30.0000	30.0000	-5.868%	12	875	-78.500%
2025-02-07	32.6500	32.6500	31.8700	31.8700	+0.220%	8	866	-79.762%
2025-02-06	37.1500	37.1500	31.8000	31.8000	-15.984%	13	862	-79.717%
2025-02-05	37.5700	38.3800	37.1700	37.8500	-0.395%	11	850	-82.959%
2025-02-04	36.1500	38.1000	36.1500	38.0000	+4.539%	9	844	-83.026%
2025-02-03	31.9100	36.3500	31.7100	36.3500	+10.992%	7	836	-82.256%
2025-01-31	31.5000	33.2500	31.5000	32.7500	-3.818%	88	829	-80.305%
2025-01-30	27.3500	35.6000	27.0800	34.0500	+78.272%	149	786	-81.057%
2025-01-29	17.6500	19.1000	17.6500	19.1000	+9.143%	13	711	-66.230%
2025-01-28	16.9000	17.7900	16.9000	17.5000	+4.979%	20	698	-63.143%