Dark

IWM20261218C265
IWM Dec 18 2026 265.00 Call (IWM261218C00265000)
option OPRA

EOD

Sep 29, 2026

20.73-4.733%(-1.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.7300	20.7300	20.7300	20.7300	-4.733%	6	21,392	0.000%
2026-09-28	22.0800	22.0900	20.9000	21.7600	-4.056%	213	21,398	-4.733%
2026-09-25	22.8100	22.8100	22.6800	22.6800	+2.254%	4	21,533	-8.598%
2026-09-24	21.5400	22.1800	21.5400	22.1800	-8.498%	37	21,547	-6.537%
2026-09-23	25.9400	25.9400	24.1700	24.2400	-9.383%	134	21,563	-14.480%
2026-09-21	26.7500	26.7500	26.7500	26.7500	+8.519%	12	21,467	-22.505%
2026-09-16	27.5000	27.5000	24.6500	24.6500	-7.505%	11	21,467	-15.903%
2026-09-15	27.3400	27.3400	26.6500	26.6500	-6.622%	7	21,470	-22.214%
2026-09-14	28.9300	29.5400	28.5200	28.5400	-5.809%	45	21,472	-27.365%
2026-09-11	30.2200	30.3000	30.2200	30.3000	+4.555%	3	21,507	-31.584%
2026-09-10	29.4300	29.4300	28.9800	28.9800	-13.724%	27	21,505	-28.468%
2026-09-09	33.5900	33.5900	33.5900	33.5900	-4.871%	2	21,521	-38.285%
2026-09-08	34.9600	35.3100	34.9600	35.3100	-0.254%	4	21,523	-41.291%
2026-09-04	35.4000	35.4000	35.4000	35.4000	+1.056%	2	21,524	-41.441%
2026-09-03	35.0300	35.0300	35.0300	35.0300	+10.157%	2	21,524	-40.822%
2026-09-01	32.3800	32.7000	31.4900	31.8000	-5.945%	248	21,527	-34.811%
2026-08-31	34.5000	34.5000	33.8100	33.8100	-9.064%	42	21,561	-38.687%
2026-08-28	37.1800	37.1800	37.1800	37.1800	-5.873%	1	21,586	-44.244%
2026-08-26	39.5000	39.5000	39.5000	39.5000	+1.204%	1	21,586	-47.519%
2026-08-24	39.0300	39.0300	39.0300	39.0300	-3.630%	3	21,586	-46.887%
2026-08-21	40.5000	40.5000	40.5000	40.5000	+3.290%	2,500	21,586	-48.815%
2026-08-20	39.2100	39.2100	39.2100	39.2100	-9.047%	1	21,586	-47.131%
2026-08-19	43.1100	43.1100	43.1100	43.1100	-2.023%	12	21,585	-51.914%
2026-08-17	44.0000	44.0000	44.0000	44.0000	-2.784%	1	21,573	-52.886%
2026-08-14	44.8500	45.2900	44.8500	45.2600	+1.662%	15	21,574	-54.198%
2026-08-13	44.5200	44.5200	44.5200	44.5200	+5.648%	1	21,579	-53.437%
2026-08-12	43.0100	43.0100	42.1400	42.1400	-2.137%	3	21,579	-50.807%
2026-08-11	42.5000	43.0600	42.5000	43.0600	+6.796%	3	21,577	-51.858%
2026-08-06	40.3200	40.3200	40.3200	40.3200	+22.777%	1	21,578	-48.586%
2026-07-29	33.2700	33.3200	32.8400	32.8400	-12.099%	12	21,578	-36.876%
2026-07-28	37.2800	37.3600	37.2800	37.3600	+4.358%	2	21,589	-44.513%
2026-07-23	36.4900	36.4900	35.5200	35.8000	-9.252%	510	21,589	-42.095%
2026-07-21	39.3500	39.4500	39.3500	39.4500	+7.085%	15	21,653	-47.452%
2026-07-20	36.8400	36.8400	36.8400	36.8400	-3.661%	2	21,638	-43.730%
2026-07-17	39.4500	39.4500	38.1700	38.2400	-2.993%	11	21,638	-45.790%
2026-07-16	39.4200	39.4200	39.4200	39.4200	+2.310%	10	21,628	-47.412%
2026-07-14	39.0200	39.0200	38.5300	38.5300	-0.926%	5	21,628	-46.198%
2026-07-13	38.8900	38.8900	38.8900	38.8900	-2.751%	1	21,633	-46.696%
2026-07-10	39.9900	39.9900	39.9900	39.9900	-1.137%	1	21,633	-48.162%
2026-07-09	40.4500	40.4500	40.4500	40.4500	+6.252%	1	21,633	-48.752%
2026-07-08	39.7500	39.7500	38.0700	38.0700	-8.486%	3	21,634	-45.548%
2026-07-07	41.0000	41.6000	41.0000	41.6000	-4.675%	4	21,636	-50.168%
2026-07-02	43.6200	43.6400	43.6200	43.6400	-5.562%	3	21,636	-52.498%
2026-07-01	46.2100	46.2100	46.2100	46.2100	+5.962%	2	21,636	-55.140%
2026-06-29	43.7700	43.7700	43.6100	43.6100	-0.751%	6	21,634	-52.465%
2026-06-26	45.4100	45.4100	43.9400	43.9400	+0.320%	4	21,633	-52.822%
2026-06-25	43.7400	43.8000	43.7400	43.8000	+1.860%	2	21,635	-52.671%
2026-06-24	45.1200	45.1200	43.0000	43.0000	-2.605%	96	21,732	-51.791%
2026-06-22	44.2100	44.5200	44.1500	44.1500	+10.790%	41	21,641	-53.046%
2026-06-17	39.8500	39.8500	39.8500	39.8500	-2.805%	1	21,651	-47.980%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-1.914%	7	21,651	-49.439%
2026-06-15	43.4000	43.4000	41.8000	41.8000	+3.903%	12	21,658	-50.407%
2026-06-12	41.0000	41.0000	40.2300	40.2300	+5.868%	437	21,657	-48.471%
2026-06-11	34.6100	38.0000	34.6100	38.0000	+18.639%	8	21,680	-45.447%
2026-06-05	31.3800	32.0300	31.3800	32.0300	-19.279%	3	21,681	-35.279%
2026-06-04	38.7200	39.6800	38.7200	39.6800	+2.771%	25	21,681	-47.757%
2026-06-02	36.7000	39.2300	36.7000	38.6100	+2.823%	82	21,682	-46.309%
2026-06-01	35.8700	37.8300	35.2500	37.5500	0.000%	248	21,700	-44.794%
2026-05-29	37.2800	37.5500	37.2800	37.5500	-5.724%	2	21,727	-44.794%
2026-05-28	39.5800	39.8300	39.5800	39.8300	+3.832%	11	21,726	-47.954%
2026-05-27	38.3600	38.3600	38.3600	38.3600	+1.670%	1	21,726	-45.959%
2026-05-26	37.7300	37.7300	37.7300	37.7300	+11.036%	1	21,726	-45.057%
2026-05-22	33.9800	33.9800	33.9800	33.9800	+2.970%	1	21,725	-38.994%
2026-05-21	31.5000	33.0000	31.3000	33.0000	+9.671%	22	21,725	-37.182%
2026-05-20	30.0900	30.0900	30.0900	30.0900	+20.360%	1	21,725	-31.107%
2026-05-19	25.0000	25.0000	25.0000	25.0000	-7.407%	7	21,726	-17.080%
2026-05-18	30.0000	30.0000	27.0000	27.0000	-11.009%	25	21,726	-23.222%
2026-05-15	30.3400	30.3400	30.3400	30.3400	-10.369%	1	21,726	-31.674%
2026-05-13	33.8500	33.8500	33.8500	33.8500	+3.834%	1	21,726	-38.759%
2026-05-12	32.6000	32.6000	32.6000	32.6000	-9.820%	1	21,726	-36.411%
2026-05-11	36.1500	36.1500	36.1500	36.1500	+5.857%	1	21,726	-42.656%
2026-05-08	34.1500	34.1500	34.1500	34.1500	-3.938%	5	21,726	-39.297%
2026-05-07	35.5500	35.5500	35.5500	35.5500	-3.001%	2	21,726	-41.688%
2026-05-06	34.8700	36.6500	34.6100	36.6500	+8.368%	44	21,728	-43.438%
2026-05-05	33.0000	33.8200	32.6500	33.8200	+14.257%	26	21,740	-38.705%
2026-05-04	32.2500	32.2500	29.6000	29.6000	-5.401%	3	21,746	-29.966%
2026-05-01	30.8700	31.2900	30.8700	31.2900	+3.472%	3	21,747	-33.749%
2026-04-30	29.8300	30.2400	29.8300	30.2400	-2.452%	18	21,747	-31.448%
2026-04-27	31.0000	31.0000	31.0000	31.0000	+1.473%	10	21,762	-33.129%
2026-04-24	29.5800	30.5500	29.5800	30.5500	+0.230%	8	21,772	-32.144%
2026-04-23	31.0000	31.0000	30.4800	30.4800	+1.465%	251	21,778	-31.988%
2026-04-22	30.9400	31.0700	30.0400	30.0400	+2.806%	32	21,778	-30.992%
2026-04-21	31.7600	31.7600	28.4700	29.2200	-5.068%	15	21,776	-29.055%
2026-04-20	30.6700	30.9100	30.6700	30.7800	+4.022%	6	21,776	-32.651%
2026-04-17	27.8600	30.4500	27.8600	29.5900	+16.176%	82	21,775	-29.943%
2026-04-16	25.5500	25.7500	25.4700	25.4700	+1.717%	39	21,801	-18.610%
2026-04-15	24.8400	25.0400	24.3500	25.0400	+1.172%	27	21,823	-17.212%
2026-04-14	25.2300	25.2300	24.7500	24.7500	+8.079%	24	21,823	-16.242%
2026-04-13	22.1900	22.9000	22.1900	22.9000	+9.360%	12	21,820	-9.476%
2026-04-10	20.9400	20.9400	20.9400	20.9400	-1.690%	25	21,817	-1.003%
2026-04-09	20.4900	22.0000	20.4900	21.3000	+3.751%	2,116	21,817	-2.676%
2026-04-08	21.2900	21.3100	20.3200	20.5300	+22.934%	52	22,468	+0.974%
2026-04-02	16.4600	17.2100	16.4600	16.7000	-0.060%	10	22,428	+24.132%
2026-04-01	16.7100	16.7100	16.7100	16.7100	+13.906%	1	22,428	+24.057%
2026-03-31	14.6700	14.6700	14.6700	14.6700	+13.809%	1	22,428	+41.309%
2026-03-30	14.0000	14.4500	12.8900	12.8900	-14.181%	34	22,428	+60.822%
2026-03-27	15.3000	15.3000	15.0200	15.0200	-18.855%	18	22,429	+38.016%
2026-03-25	18.5900	18.5900	17.6300	18.5100	+10.048%	56	22,431	+11.994%
2026-03-24	16.8200	16.8200	16.8200	16.8200	+1.203%	16	22,484	+23.246%
2026-03-23	16.3500	16.7600	16.3000	16.6200	+18.714%	366	22,484	+24.729%
2026-03-20	15.3400	15.3400	13.5000	14.0000	-5.787%	72	22,434	+48.071%
2026-03-19	14.3500	15.1400	14.3500	14.8600	-7.702%	98	22,470	+39.502%
2026-03-18	16.0000	16.1000	16.0000	16.1000	-3.012%	32	22,510	+28.758%
2026-03-17	17.1500	17.1500	16.6000	16.6000	+8.284%	15	22,529	+24.880%
2026-03-13	15.3300	15.3300	15.3300	15.3300	-3.342%	6	22,539	+35.225%
2026-03-12	15.8600	15.8600	15.8600	15.8600	-11.298%	1	22,539	+30.706%
2026-03-11	17.6000	18.4700	17.6000	17.8800	-11.045%	251	22,539	+15.940%
2026-03-10	18.5800	20.1000	18.4000	20.1000	+7.833%	168	22,624	+3.134%
2026-03-09	15.0700	18.6400	15.0600	18.6400	+4.309%	5	22,671	+11.212%
2026-03-06	17.3600	17.9100	17.3600	17.8700	-9.747%	161	22,670	+16.004%
2026-03-05	21.4100	21.4100	19.1300	19.8000	-12.195%	11	22,670	+4.697%
2026-03-04	22.5600	23.0000	22.5300	22.5500	+5.275%	1,878	22,665	-8.071%
2026-03-03	19.2000	21.5500	19.2000	21.4200	-9.620%	14	22,661	-3.221%
2026-03-02	22.6500	23.8500	22.6500	23.7000	+8.966%	671	22,659	-12.532%
2026-02-27	22.6300	22.7100	21.7500	21.7500	-13.759%	113	22,653	-4.690%
2026-02-26	24.1800	25.2200	24.1800	25.2200	+6.414%	509	22,761	-17.803%
2026-02-24	23.3500	24.0000	23.3500	23.7000	+5.993%	285	22,409	-12.532%
2026-02-23	21.5600	22.3600	21.3900	22.3600	-8.883%	8	22,279	-7.290%
2026-02-20	24.3400	24.5400	24.3400	24.5400	+0.082%	2	22,282	-15.526%
2026-02-19	24.5200	24.5200	24.5200	24.5200	+3.373%	186	22,282	-15.457%
2026-02-18	23.7200	23.7200	23.7200	23.7200	+0.423%	1	22,282	-12.605%
2026-02-17	23.6200	23.6200	23.6200	23.6200	-3.592%	1,500	22,253	-12.235%
2026-02-13	22.9200	24.8000	22.9200	24.5000	+10.112%	824	19,997	-15.388%
2026-02-12	22.2500	22.2500	22.2500	22.2500	-8.247%	5	19,997	-6.831%
2026-02-11	27.2200	27.2200	24.2500	24.2500	-6.190%	3	20,002	-14.515%
2026-02-10	25.8200	26.9700	25.8200	25.8500	-1.711%	2,012	19,003	-19.807%
2026-02-09	26.3000	26.3000	26.3000	26.3000	+6.737%	1	20,997	-21.179%
2026-02-06	23.9800	24.6400	23.8300	24.6400	+24.444%	16	20,996	-15.869%
2026-02-05	22.9500	22.9500	19.8000	19.8000	-9.877%	1,317	20,999	+4.697%
2026-02-03	23.7900	24.3700	21.9700	21.9700	-5.056%	17	20,022	-5.644%
2026-02-02	22.9300	23.1400	22.9300	23.1400	+7.229%	44	20,017	-10.415%
2026-01-30	23.4700	23.6300	21.5200	21.5800	-9.175%	23	19,980	-3.939%
2026-01-29	23.3900	23.7600	22.2500	23.7600	-3.060%	11	19,980	-12.753%
2026-01-28	24.7900	24.9300	24.5100	24.5100	-1.289%	500	19,980	-15.422%
2026-01-27	24.3000	24.8300	24.2400	24.8300	+0.976%	2,118	19,574	-16.512%
2026-01-26	26.1800	26.1800	24.0400	24.5900	-1.640%	12	18,533	-15.697%
2026-01-23	27.0000	27.0000	25.0000	25.0000	-10.619%	15	18,530	-17.080%
2026-01-22	29.0000	29.5800	27.9700	27.9700	+1.894%	28	18,530	-25.885%
2026-01-21	27.4500	27.4500	27.4500	27.4500	+12.041%	2	18,528	-24.481%
2026-01-20	24.1300	25.2000	24.1300	24.5000	-7.021%	14	18,528	-15.388%
2026-01-16	25.7200	26.4000	25.7200	26.3500	+2.410%	37	18,524	-21.328%
2026-01-15	25.0000	25.7300	25.0000	25.7300	+10.572%	8	18,524	-19.433%
2026-01-14	23.1300	23.6400	23.1300	23.2700	+0.736%	5	18,522	-10.915%
2026-01-13	23.1400	23.1400	22.4500	23.1000	+0.435%	36	18,521	-10.260%
2026-01-12	21.6200	23.0000	21.6200	23.0000	+1.905%	37	18,537	-9.870%
2026-01-09	22.7500	22.9200	21.9700	22.5700	+6.714%	122	18,534	-8.152%
2026-01-08	20.2200	21.5500	19.9900	21.1500	+9.021%	130	18,533	-1.986%
2026-01-07	19.9500	20.1500	19.0300	19.4000	-1.020%	16	18,514	+6.856%
2026-01-06	18.4100	19.6000	18.1900	19.6000	+7.456%	39	18,499	+5.765%
2026-01-05	16.8000	18.2400	16.8000	18.2400	+19.607%	70	18,467	+13.651%
2026-01-02	15.2500	15.2500	15.2500	15.2500	+3.812%	1	18,467	+35.934%
2025-12-31	15.4000	15.4000	14.6900	14.6900	-10.699%	84	18,459	+41.116%
2025-12-29	16.6000	16.6000	16.4500	16.4500	-4.748%	12	18,459	+26.018%
2025-12-26	17.3000	17.3000	17.2700	17.2700	-6.497%	5	18,459	+20.035%
2025-12-23	18.1000	18.4700	18.1000	18.4700	-3.802%	4	18,459	+12.236%
2025-12-22	18.7400	19.9000	18.7400	19.2000	+7.263%	31	18,459	+7.969%
2025-12-18	17.9000	17.9000	17.9000	17.9000	+6.548%	1	18,459	+15.810%
2025-12-17	17.4600	17.4600	16.8000	16.8000	-6.302%	19	18,458	+23.393%
2025-12-16	17.9300	17.9300	17.9300	17.9300	-7.002%	2	18,453	+15.616%
2025-12-15	20.0800	20.0800	19.0000	19.2800	-6.634%	25	18,452	+7.521%
2025-12-12	20.7100	20.7100	20.6500	20.6500	-7.936%	3	18,453	+0.387%
2025-12-11	21.5000	22.4300	20.6500	22.4300	+4.277%	64	18,453	-7.579%
2025-12-10	19.1700	21.5100	19.1700	21.5100	+11.105%	13	18,429	-3.626%
2025-12-09	19.8500	19.8500	19.3600	19.3600	+3.529%	110	18,426	+7.076%
2025-12-08	19.1800	19.2900	18.7000	18.7000	-0.638%	9	18,366	+10.856%
2025-12-05	19.3700	19.3700	18.8000	18.8200	-2.132%	126	18,365	+10.149%
2025-12-04	19.1200	19.2300	19.1200	19.2300	+5.255%	11	18,357	+7.800%
2025-12-03	17.3000	18.2700	17.3000	18.2700	+13.549%	11	18,356	+13.465%
2025-12-02	16.4400	16.4400	16.0900	16.0900	-5.353%	12	18,356	+28.838%
2025-12-01	17.3000	17.3000	17.0000	17.0000	-6.077%	14	18,345	+21.941%
2025-11-26	16.8000	18.1000	16.8000	18.1000	+8.709%	20	18,355	+14.530%
2025-11-25	15.0000	16.6500	15.0000	16.6500	+14.433%	41	18,355	+24.505%
2025-11-24	14.0000	14.5500	14.0000	14.5500	+32.273%	12	18,390	+42.474%
2025-11-21	11.1300	11.3400	11.0000	11.0000	-1.168%	46	18,391	+88.455%
2025-11-20	13.4000	13.4000	11.1300	11.1300	-13.988%	5	18,356	+86.253%
2025-11-19	12.9400	12.9400	12.9400	12.9400	+2.131%	1	18,352	+60.201%
2025-11-18	12.0000	12.7500	12.0000	12.6700	+6.114%	37	18,352	+63.615%
2025-11-17	13.5000	13.5000	11.9400	11.9400	-13.478%	8	18,357	+73.618%
2025-11-14	12.9600	13.8000	12.9600	13.8000	-0.361%	15	18,353	+50.217%
2025-11-13	14.8700	14.8700	13.7500	13.8500	-18.958%	31	18,339	+49.675%
2025-11-12	17.9000	17.9000	17.0900	17.0900	+0.352%	3	18,316	+21.299%
2025-11-11	16.2400	17.2000	16.2400	17.0300	-0.409%	79	18,316	+21.726%
2025-11-10	17.0000	17.3500	16.6800	17.1000	+8.228%	7	18,338	+21.228%
2025-11-07	14.5000	15.9600	14.0000	15.8000	+1.412%	27	18,337	+31.203%
2025-11-06	17.2000	17.2000	15.5800	15.5800	-11.778%	75	18,323	+33.055%
2025-11-05	16.7500	17.6600	16.3800	17.6600	+10.237%	12	18,372	+17.384%
2025-11-04	16.3000	16.3000	16.0200	16.0200	-7.931%	38	18,372	+29.401%
2025-11-03	17.5700	17.5700	17.4000	17.4000	-4.762%	11	18,373	+19.138%
2025-10-31	17.3900	18.2700	17.1400	18.2700	+3.807%	13	18,373	+13.465%
2025-10-30	18.6500	18.6500	17.6000	17.6000	-13.556%	73	18,383	+17.784%
2025-10-29	19.4100	20.4000	19.4100	20.3600	+2.828%	2,272	18,408	+1.817%
2025-10-28	19.0000	19.8000	19.0000	19.8000	+0.508%	6	16,701	+4.697%
2025-10-27	20.6000	20.6000	19.5500	19.7000	+0.510%	31	16,696	+5.228%
2025-10-24	20.0500	20.0500	19.6000	19.6000	+7.989%	4	16,696	+5.765%
2025-10-23	17.5400	18.1500	17.5400	18.1500	+21.000%	2	16,694	+14.215%
2025-10-22	17.0000	17.0000	15.0000	15.0000	-19.355%	5	16,693	+38.200%
2025-10-21	18.1000	18.6000	18.1000	18.6000	-1.899%	21	16,691	+11.452%
2025-10-20	18.5400	18.9600	18.5400	18.9600	+12.389%	14	16,691	+9.335%
2025-10-17	17.3800	17.3800	16.8700	16.8700	-8.811%	38	16,691	+22.881%
2025-10-16	20.3200	20.3200	18.5000	18.5000	-10.628%	17	16,679	+12.054%
2025-10-15	21.0400	22.0000	20.5300	20.7000	+2.021%	7	16,677	+0.145%
2025-10-14	16.7300	20.2900	16.7300	20.2900	+21.207%	10	16,674	+2.169%
2025-10-13	16.7200	16.7600	16.5900	16.7400	+11.600%	6	16,674	+23.835%
2025-10-10	15.7700	15.7700	15.0000	15.0000	-20.803%	12	16,676	+38.200%
2025-10-08	18.8100	18.9400	18.6900	18.9400	+1.067%	4	16,670	+9.451%
2025-10-06	18.7600	18.7700	18.6200	18.7400	+10.822%	14	16,669	+10.619%
2025-10-02	16.9100	16.9100	16.9100	16.9100	+3.934%	1	16,662	+22.590%
2025-10-01	16.3500	16.3500	16.2700	16.2700	-0.123%	5	16,662	+27.412%
2025-09-30	16.2900	16.2900	16.2900	16.2900	+1.117%	1	16,660	+27.256%
2025-09-29	16.2100	16.3400	16.1100	16.1100	-1.226%	32	16,659	+28.678%
2025-09-26	16.2300	16.3100	15.5000	16.3100	+5.023%	149	16,631	+27.100%
2025-09-25	15.8900	15.8900	15.1200	15.5300	-7.560%	66	16,574	+33.484%
2025-09-24	17.5900	17.5900	16.8000	16.8000	-5.405%	16	16,509	+23.393%
2025-09-23	17.6800	17.9300	17.6800	17.7600	-1.333%	12	16,494	+16.723%
2025-09-22	16.0000	18.0000	16.0000	18.0000	+5.882%	73	16,485	+15.167%
2025-09-19	17.7500	18.0300	17.0000	17.0000	-6.233%	31	16,493	+21.941%
2025-09-18	16.8300	18.1300	16.7300	18.1300	+18.807%	130	16,493	+14.341%
2025-09-17	16.0000	17.0900	15.2600	15.2600	+4.235%	19	16,376	+35.845%
2025-09-16	14.6400	14.6400	14.6400	14.6400	-1.081%	9	16,373	+41.598%
2025-09-15	15.1000	15.1000	14.8000	14.8000	+2.706%	14	16,370	+40.068%
2025-09-12	15.0000	15.0000	14.4000	14.4100	-3.741%	53	16,370	+43.858%
2025-09-11	14.4800	15.0000	14.4800	14.9700	+11.633%	6	16,337	+38.477%
2025-09-10	14.0800	14.0800	13.4100	13.4100	-1.033%	18	16,400	+54.586%
2025-09-09	13.6100	13.6100	13.1700	13.5500	-3.901%	15	16,397	+52.989%
2025-09-08	14.1400	14.2100	14.1000	14.1000	+1.003%	24	16,383	+47.021%
2025-09-05	14.3800	14.7500	13.4500	13.9600	+9.233%	78	16,380	+48.496%
2025-09-04	12.7900	12.8600	12.7800	12.7800	+0.789%	22	16,375	+62.207%
2025-09-03	13.0200	13.0200	12.3400	12.6800	-1.246%	132	16,366	+63.486%
2025-09-02	12.5400	13.1000	12.3100	12.8400	-3.021%	378	16,227	+61.449%
2025-08-29	14.0000	14.0000	13.2300	13.2400	-3.988%	122	16,108	+56.571%
2025-08-28	14.3400	14.3400	13.5000	13.7900	+2.528%	520	16,108	+50.326%
2025-08-22	11.9000	13.4700	11.9000	13.4500	+25.116%	17	16,136	+54.126%
2025-08-18	10.7500	10.7500	10.7500	10.7500	-12.531%	3	16,138	+92.837%
2025-08-13	12.2900	12.2900	12.2900	12.2900	+22.900%	77	16,138	+68.674%
2025-08-12	10.0000	10.0000	10.0000	10.0000	+20.482%	5	16,138	+107.300%
2025-08-07	8.3000	8.3000	8.3000	8.3000	-1.891%	1	16,143	+149.759%
2025-08-06	8.6300	8.6300	8.4600	8.4600	-1.970%	153	16,143	+145.035%
2025-08-05	8.6300	8.6300	8.6300	8.6300	+10.641%	1	16,085	+140.209%
2025-08-04	7.8000	7.8000	7.8000	7.8000	-22.388%	8	16,084	+165.769%
2025-07-30	10.0500	10.0500	10.0500	10.0500	+1.005%	3	16,084	+106.269%
2025-07-28	9.9900	10.0500	9.7200	9.9500	-5.866%	124	16,084	+108.342%
2025-07-24	10.5700	10.5700	10.5700	10.5700	+0.667%	1	16,076	+96.121%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-5.745%	5	16,076	+97.429%
2025-07-10	11.1400	11.1400	11.1400	11.1400	+41.013%	1,450	16,081	+86.086%
2025-07-01	7.9000	7.9000	7.9000	7.9000	+30.363%	10	14,631	+162.405%
2025-06-23	6.0600	6.0600	6.0600	6.0600	-11.533%	1	14,631	+242.079%
2025-06-18	6.8500	6.8500	6.8500	6.8500	+1.331%	10	14,622	+202.628%
2025-06-16	6.7600	6.7600	6.7600	6.7600	-7.776%	1	14,622	+206.657%
2025-06-12	7.2500	7.3300	7.2500	7.3300	-3.806%	2	14,621	+182.810%
2025-06-09	7.4000	7.6200	7.4000	7.6200	+9.013%	2	14,621	+172.047%
2025-06-06	7.0300	7.0300	6.8500	6.9900	+26.630%	50	14,621	+196.567%
2025-05-08	5.5200	5.5200	5.5200	5.5200	+33.012%	1	14,609	+275.543%
2025-04-28	4.1500	4.1500	4.1500	4.1500	-7.159%	1	14,610	+399.518%
2025-04-25	4.4700	4.4700	4.4700	4.4700	+23.140%	2	14,611	+363.758%
2025-04-17	3.6300	3.6300	3.6300	3.6300	-0.548%	4	14,611	+471.074%
2025-04-14	3.6500	3.6500	3.6500	3.6500	+4.286%	40	14,611	+467.945%
2025-04-10	3.5000	3.5000	3.4000	3.5000	+23.239%	70	14,571	+492.286%
2025-04-07	2.8400	2.8400	2.8400	2.8400	-12.615%	3	14,561	+629.930%
2025-04-04	3.5000	3.5000	3.2500	3.2500	-42.171%	16	14,558	+537.846%
2025-04-01	5.6200	5.6200	5.6200	5.6200	-14.719%	2	14,550	+268.861%
2025-03-21	6.5900	6.5900	6.5900	6.5900	+3.780%	2	14,552	+214.568%
2025-03-14	6.3500	6.3500	6.3500	6.3500	-18.590%	2	14,552	+226.457%
2025-03-07	7.0000	7.9800	6.8700	7.8000	-24.051%	508	14,551	+165.769%
2025-02-25	10.3500	10.3500	10.2700	10.2700	-10.306%	2	14,486	+101.850%
2025-02-24	11.1000	11.4500	10.7200	11.4500	-21.089%	4	14,486	+81.048%
2025-02-13	13.9700	14.5100	13.9700	14.5100	+2.762%	2	14,485	+42.867%
2025-02-12	13.9700	14.1700	13.9700	14.1200	-4.852%	404	14,485	+46.813%
2025-02-11	14.6700	14.8600	14.6700	14.8400	-2.752%	4,552	14,283	+39.690%
2025-02-07	15.2800	15.2800	15.2600	15.2600	+2.279%	4	11,005	+35.845%
2025-02-03	14.9200	14.9200	14.9200	14.9200	-10.872%	400	11,006	+38.941%
2025-01-31	16.5400	16.7400	16.5400	16.7400	+0.661%	4	11,006	+23.835%
2025-01-23	16.6300	16.6300	16.6300	16.6300	+10.498%	3	11,006	+24.654%
2025-01-02	15.1000	15.1000	15.0500	15.0500	+5.171%	3	11,009	+37.741%
2024-12-31	14.3100	14.3100	14.3100	14.3100	-5.545%	1	11,012	+44.864%
2024-12-27	15.1500	15.1500	15.1500	15.1500	-5.431%	2	11,012	+36.832%
2024-12-20	16.0200	16.0200	16.0200	16.0200	+4.297%	1	11,012	+29.401%
2024-12-19	15.6900	16.0000	15.3600	15.3600	-38.560%	18	11,012	+34.961%
2024-12-06	25.0000	25.0000	25.0000	25.0000	+1.833%	100	11,024	-17.080%
2024-12-03	24.5500	24.5500	24.5500	24.5500	-7.428%	1	11,013	-15.560%
2024-11-25	26.5200	26.5200	26.5200	26.5200	+14.855%	5	11,014	-21.833%
2024-11-22	23.0900	23.0900	23.0900	23.0900	+4.150%	4	11,009	-10.221%
2024-11-21	20.9900	22.1700	20.8300	22.1700	+12.310%	7	11,016	-6.495%
2024-11-20	19.7400	19.7400	19.7400	19.7400	+0.356%	2	11,016	+5.015%
2024-11-18	19.6700	19.6700	19.6700	19.6700	-12.849%	20	11,018	+5.389%
2024-11-13	24.0400	24.0400	22.5700	22.5700	-9.720%	602	11,018	-8.152%
2024-11-11	25.0000	25.0000	24.9900	25.0000	+8.790%	50	10,416	-17.080%
2024-11-06	23.2100	23.2100	22.9800	22.9800	+40.636%	2	10,416	-9.791%
2024-11-05	15.0600	16.3400	15.0600	16.3400	-8.254%	3	10,418	+26.867%
2024-10-16	17.8300	17.8300	17.8100	17.8100	+20.338%	3	10,419	+16.395%
2024-10-11	14.8000	14.8000	14.8000	14.8000	-2.760%	10	10,416	+40.068%
2024-09-17	15.2200	15.2200	15.2200	15.2200	+17.077%	1	10,416	+36.202%
2024-09-13	13.0000	13.0000	13.0000	13.0000	+32.789%	10	10,417	+59.462%
2024-09-11	9.5000	9.8200	9.5000	9.7900	+0.410%	3,306	10,417	+111.747%
2024-09-10	9.7500	9.7500	9.7500	9.7500	-9.302%	1	8,529	+112.615%
2024-09-09	10.7500	10.7500	10.7500	10.7500	+2.381%	1	8,529	+92.837%
2024-09-06	10.5000	10.5000	10.5000	10.5000	-16.000%	2	8,529	+97.429%
2024-09-03	13.8500	13.8500	12.5000	12.5000	-18.831%	7	8,529	+65.840%
2024-08-29	15.4000	15.4000	15.4000	15.4000	+9.220%	3	8,529	+34.610%
2024-08-28	13.2300	14.1000	13.2300	14.1000	-1.742%	6	8,529	+47.021%
2024-08-27	14.1100	14.3900	14.0600	14.3500	-4.270%	170	8,529	+44.460%
2024-08-23	14.9900	14.9900	14.9900	14.9900	+13.218%	2	8,529	+38.292%
2024-08-20	13.2400	13.2400	13.2400	13.2400	+10.150%	1,300	8,529	+56.571%
2024-08-16	12.0700	12.0700	12.0200	12.0200	-28.918%	2,510	7,348	+72.463%
2024-08-01	16.8600	16.9100	16.8600	16.9100	-5.478%	2	6,124	+22.590%
2024-07-25	17.8900	17.8900	17.8900	17.8900	+3.590%	30	6,124	+15.875%
2024-07-16	17.2700	17.2700	17.2700	17.2700	+29.850%	1	6,094	+20.035%
2024-07-12	13.3000	13.3000	13.3000	13.3000	+9.917%	2	6,093	+55.865%
2024-07-11	12.1000	12.1000	12.1000	12.1000	+32.967%	1	6,094	+71.322%
2024-07-09	9.1000	9.1000	9.1000	9.1000	-2.151%	1	6,095	+127.802%
2024-07-08	9.3000	9.3000	9.3000	9.3000	-1.899%	1	6,095	+122.903%
2024-07-03	9.7000	9.7000	9.4800	9.4800	+2.045%	20	6,074	+118.671%
2024-07-01	9.2900	9.2900	9.2900	9.2900	+0.108%	2	6,076	+123.143%
2024-06-26	9.0300	9.2800	9.0300	9.2800	+5.455%	4,552	6,076	+123.384%
2024-06-14	8.8000	8.8000	8.8000	8.8000	-10.204%	2	6,076	+135.568%
2024-06-13	9.8100	9.8100	9.8000	9.8000	-7.721%	4,550	6,075	+111.531%
2024-06-12	10.6200	10.6200	10.6200	10.6200	+13.948%	1	1,525	+95.198%
2024-06-11	9.3200	9.3200	9.3200	9.3200	-3.918%	1	1,526	+122.425%
2024-06-07	9.7000	9.7000	9.7000	9.7000	-11.818%	2	1,525	+113.711%
2024-05-29	11.0000	11.0000	11.0000	11.0000	-13.318%	1	1,524	+88.455%
2024-05-20	12.6900	12.6900	12.6900	12.6900	-0.392%	1	1,524	+63.357%
2024-05-17	12.7800	12.7800	12.7400	12.7400	+51.667%	4	1,523	+62.716%
2024-04-19	8.8900	8.8900	8.4000	8.4000	-5.618%	4	1,521	+146.786%
2024-04-18	8.9000	8.9000	8.9000	8.9000	-1.657%	1	1,520	+132.921%
2024-04-17	9.0500	9.0500	9.0500	9.0500	-27.600%	1	1,519	+129.061%
2024-04-04	12.5000	12.5000	12.5000	12.5000	0.000%	2	1,518	+65.840%
2024-04-02	12.5000	12.5000	12.5000	12.5000	-16.667%	11	1,516	+65.840%
2024-03-28	15.5000	15.5000	15.0000	15.0000	+17.555%	5	1,511	+38.200%
2024-03-12	12.7600	12.7600	12.7600	12.7600	+38.696%	1,500	1,511	+62.461%
2024-02-08	9.6500	9.6500	9.2000	9.2000	+9.524%	2	14	+125.326%
2024-01-19	7.8000	8.4000	7.7300	8.4000	+12.000%	7	14	+146.786%
2024-01-17	7.5000	7.5000	7.5000	7.5000	-6.250%	1	11	+176.400%
2024-01-16	8.0000	8.0000	8.0000	8.0000	-17.184%	1	10	+159.125%
2024-01-05	9.7800	9.7800	9.6100	9.6600	-4.356%	4	11	+114.596%
2024-01-04	10.1000	10.1000	10.1000	10.1000	-0.980%	4	10	+105.248%
2024-01-03	10.2000	10.2000	10.2000	10.2000	-11.304%	2	6	+103.235%
2024-01-02	11.5000	11.5000	11.5000	11.5000	-4.167%	1	4	+80.261%
2023-12-29	12.0000	12.0000	12.0000	12.0000	-6.250%	1	2	+72.750%
2023-12-28	12.8000	12.8000	12.8000	12.8000	+21.905%	1	2	+61.953%
2023-12-26	10.8000	10.8000	10.5000	10.5000	0.000%	2	1	+97.429%