Dark

KMI20270115C27
KMI Jan 15 2027 27.00 Call (KMI270115C00027000)
option OPRA

EOD

Sep 3, 2026

5.45-2.679%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.4500	5.4500	5.4500	5.4500	-2.679%	2	2,212	0.000%
2026-09-02	5.6000	5.6000	5.6000	5.6000	-1.408%	6	2,212	-2.679%
2026-09-01	5.5000	5.6800	5.5000	5.6800	+3.839%	202	2,212	-4.049%
2026-08-31	5.4700	5.4700	5.4700	5.4700	+7.255%	1	2,214	-0.366%
2026-08-28	5.1000	5.2600	5.1000	5.1000	+8.742%	132	2,215	+6.863%
2026-08-21	4.6900	4.6900	4.6900	4.6900	-11.509%	1	2,287	+16.205%
2026-08-20	5.3000	5.3000	5.3000	5.3000	-15.064%	1	2,288	+2.830%
2026-08-17	6.2400	6.2400	6.2400	6.2400	-0.160%	1	2,289	-12.660%
2026-08-14	6.2500	6.2500	6.2500	6.2500	+31.579%	1	2,290	-12.800%
2026-08-10	4.7500	4.7500	4.7500	4.7500	+0.423%	1	2,291	+14.737%
2026-08-07	4.7300	4.7300	4.7300	4.7300	-4.444%	1	2,291	+15.222%
2026-08-06	4.9500	4.9500	4.9500	4.9500	+0.815%	1	2,292	+10.101%
2026-08-04	4.9100	4.9100	4.9100	4.9100	-10.889%	1	2,292	+10.998%
2026-07-31	5.5500	5.5500	5.5100	5.5100	+8.465%	50	2,293	-1.089%
2026-07-30	5.0800	5.0800	5.0800	5.0800	-1.741%	5	2,342	+7.283%
2026-07-29	5.5000	5.5000	5.1700	5.1700	-15.246%	23	2,347	+5.416%
2026-07-20	6.1000	6.1000	6.1000	6.1000	+7.965%	1	2,368	-10.656%
2026-07-13	5.6500	5.6500	5.6500	5.6500	-7.072%	2	2,368	-3.540%
2026-07-07	6.0000	6.0800	6.0000	6.0800	-9.254%	4	2,370	-10.362%
2026-06-25	6.7000	6.7000	6.7000	6.7000	+11.667%	20	2,374	-18.657%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+14.286%	2	2,374	-9.167%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-0.568%	1	2,376	+3.810%
2026-06-09	5.2800	5.2800	5.2800	5.2800	+0.571%	1	2,376	+3.220%
2026-06-08	5.2500	5.2500	5.2500	5.2500	-2.778%	12	2,377	+3.810%
2026-06-03	5.2500	5.4000	5.2500	5.4000	-0.917%	3	2,389	+0.926%
2026-05-29	5.4500	5.4500	5.4500	5.4500	-8.403%	1	2,389	0.000%
2026-05-28	6.0900	6.0900	5.9500	5.9500	-4.800%	3	2,389	-8.403%
2026-05-27	6.2500	6.2500	6.2500	6.2500	-9.420%	150	2,389	-12.800%
2026-05-26	7.0700	7.0700	6.9000	6.9000	-13.750%	3	2,539	-21.014%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+9.589%	3	2,540	-31.875%
2026-05-18	7.3000	7.3000	7.3000	7.3000	+0.968%	1	2,539	-25.342%
2026-05-15	7.2300	7.2300	7.2300	7.2300	+1.975%	2	2,539	-24.620%
2026-05-14	6.7400	7.0900	6.7400	7.0900	+12.184%	2	2,542	-23.131%
2026-05-12	6.2900	6.3200	6.2900	6.3200	+11.072%	3	2,543	-13.766%
2026-05-08	5.6900	5.6900	5.6900	5.6900	+2.523%	30	2,543	-4.218%
2026-05-06	5.8800	5.8800	5.5300	5.5500	-14.219%	16	2,543	-1.802%
2026-04-30	6.3800	6.4700	6.3800	6.4700	+19.815%	17	2,544	-15.765%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+5.882%	3	2,529	+0.926%
2026-04-27	5.5500	5.5500	4.7500	5.1000	-2.857%	7	2,529	+6.863%
2026-04-24	5.3300	5.4000	5.2500	5.2500	+3.550%	4	2,530	+3.810%
2026-04-23	5.0700	5.0700	5.0700	5.0700	-9.947%	1	2,530	+7.495%
2026-04-14	5.5800	5.6300	5.5800	5.6300	-2.595%	21	2,531	-3.197%
2026-04-13	5.7800	5.7800	5.7800	5.7800	-2.034%	10	2,546	-5.709%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-15.108%	10	2,546	-7.627%
2026-04-06	6.9500	6.9500	6.9500	6.9500	+0.725%	1	2,546	-21.583%
2026-04-02	7.0500	7.0500	6.9000	6.9000	-4.167%	5	2,546	-21.014%
2026-03-31	7.2000	7.2000	7.2000	7.2000	-8.280%	10	2,546	-24.306%
2026-03-30	7.8500	7.8500	7.8500	7.8500	-5.422%	1	2,556	-30.573%
2026-03-27	7.9000	8.3000	7.9000	8.3000	+12.162%	18	2,557	-34.337%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+5.413%	4	2,574	-26.351%
2026-03-23	7.0200	7.0200	7.0200	7.0200	-3.836%	1	2,574	-22.365%
2026-03-20	7.3000	7.3000	7.3000	7.3000	+2.528%	1	2,574	-25.342%
2026-03-16	7.1200	7.1200	7.1200	7.1200	-2.198%	1	2,573	-23.455%
2026-03-13	7.2800	7.2800	7.2800	7.2800	-2.674%	1	2,573	-25.137%
2026-03-12	7.4800	7.4800	7.4800	7.4800	+5.352%	10	2,573	-27.139%
2026-03-11	7.1500	7.1500	7.0800	7.1000	+1.429%	122	2,573	-23.239%
2026-03-10	7.1800	7.1800	7.0000	7.0000	-5.149%	11	2,469	-22.143%
2026-03-09	7.5500	7.5500	7.3800	7.3800	-0.806%	371	2,474	-26.152%
2026-03-05	7.4400	7.4400	7.4400	7.4400	-3.377%	1	2,748	-26.747%
2026-03-03	7.1500	7.8000	7.1500	7.7000	-1.535%	25	2,748	-29.221%
2026-03-02	7.8000	7.8200	7.8000	7.8200	+11.714%	3	2,772	-30.307%
2026-02-27	7.1000	7.1000	7.0000	7.0000	0.000%	12	2,773	-22.143%
2026-02-26	7.0300	7.0300	6.9500	7.0000	+5.581%	3	2,773	-22.143%
2026-02-25	6.6300	6.6300	6.6300	6.6300	+1.531%	1	2,774	-17.798%
2026-02-24	6.5300	6.5300	6.5300	6.5300	-3.545%	1	2,774	-16.539%
2026-02-23	6.9500	6.9500	6.7300	6.7700	+0.296%	25	2,774	-19.498%
2026-02-20	6.7500	6.7500	6.7500	6.7500	+4.651%	5	2,773	-19.259%
2026-02-19	6.5000	6.5000	6.4500	6.4500	+2.381%	2	2,768	-15.504%
2026-02-13	5.9200	6.3600	5.9200	6.3000	+5.000%	41	2,780	-13.492%
2026-02-12	5.8800	6.0000	5.7700	6.0000	+5.263%	15	2,780	-9.167%
2026-02-11	5.3500	5.7000	5.3500	5.7000	+7.547%	43	2,792	-4.386%
2026-02-10	5.5000	5.5000	5.2200	5.3000	+4.950%	10	2,814	+2.830%
2026-02-09	5.0500	5.0500	5.0500	5.0500	+3.484%	1	2,814	+7.921%
2026-02-06	4.8200	4.8800	4.7600	4.8800	+6.087%	5	2,814	+11.680%
2026-02-03	4.5500	4.7000	4.5500	4.6000	+12.195%	22	2,814	+18.478%
2026-02-02	4.1000	4.1000	4.1000	4.1000	-9.890%	1	2,833	+32.927%
2026-01-30	4.4400	4.5500	4.2000	4.5500	+3.645%	25	2,833	+19.780%
2026-01-29	4.8100	4.8100	4.3900	4.3900	+0.920%	5	2,813	+24.146%
2026-01-28	4.3500	4.3500	4.3500	4.3500	+11.538%	3	2,812	+25.287%
2026-01-27	3.7000	3.9000	3.7000	3.9000	+4.000%	44	2,810	+39.744%
2026-01-26	4.0000	4.0000	3.6300	3.7500	-6.948%	6	2,789	+45.333%
2026-01-23	4.1900	4.1900	4.0000	4.0300	-6.279%	12	2,787	+35.236%
2026-01-22	3.8200	4.3000	3.6000	4.3000	+22.857%	125	2,788	+26.744%
2026-01-21	3.2000	3.5000	3.2000	3.5000	+11.111%	5	2,777	+55.714%
2026-01-20	2.9500	3.1500	2.9500	3.1500	+9.756%	3	2,777	+73.016%
2026-01-16	2.7200	2.9000	2.7200	2.8700	+7.090%	23	2,773	+89.895%
2026-01-15	2.7000	2.7300	2.6800	2.6800	+3.077%	5	2,773	+103.358%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+7.884%	1	2,771	+109.615%
2026-01-13	2.3500	2.5000	2.3500	2.4100	+12.093%	119	2,771	+126.141%
2026-01-12	2.1500	2.2900	2.1500	2.1500	-9.283%	45	2,740	+153.488%
2026-01-09	2.4900	2.4900	2.3700	2.3700	+5.804%	10	2,709	+129.958%
2026-01-07	2.3000	2.3000	2.2200	2.2400	-0.885%	20	2,699	+143.304%
2026-01-06	2.7700	2.8300	2.0600	2.2600	-17.518%	224	2,689	+141.150%
2026-01-05	2.5000	2.7400	2.4100	2.7400	-0.364%	98	2,613	+98.905%
2026-01-02	2.6000	2.7500	2.6000	2.7500	+5.769%	186	2,591	+98.182%
2025-12-31	2.5400	2.6500	2.5400	2.6000	+2.362%	3	2,475	+109.615%
2025-12-26	2.5400	2.5400	2.5400	2.5400	+1.600%	5	2,475	+114.567%
2025-12-23	2.0400	2.5000	2.0400	2.5000	+5.042%	4	2,480	+118.000%
2025-12-22	2.3800	2.3800	2.3800	2.3800	+3.030%	120	2,476	+128.992%
2025-12-19	2.2400	2.3100	2.2400	2.3100	+10.526%	11	2,477	+135.931%
2025-12-16	2.1000	2.1800	2.0900	2.0900	-7.930%	5	2,466	+160.766%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-4.622%	1	2,462	+140.088%
2025-12-12	2.5400	2.5400	2.3800	2.3800	+1.277%	22	2,461	+128.992%
2025-12-10	2.5500	2.5500	2.2500	2.3500	-17.544%	140	2,459	+131.915%
2025-12-09	3.1000	3.1000	2.8500	2.8500	-8.065%	12	2,335	+91.228%
2025-12-05	3.2000	3.2000	3.1000	3.1000	+12.319%	16	2,332	+75.806%
2025-12-04	2.6900	2.9900	2.6900	2.7600	+4.151%	6	2,332	+97.464%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-14.516%	4	2,334	+105.660%
2025-12-01	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,334	+75.806%
2025-11-26	3.1000	3.1000	3.1000	3.1000	+24.000%	1	2,335	+75.806%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-7.407%	4	2,335	+118.000%
2025-11-20	2.8000	2.9100	2.7000	2.7000	-5.923%	47	2,338	+101.852%
2025-11-19	2.4800	2.8700	2.4800	2.8700	-1.375%	18	2,332	+89.895%
2025-11-17	3.0500	3.0700	2.8500	2.9100	-1.689%	18	2,314	+87.285%
2025-11-14	2.9400	2.9600	2.9400	2.9600	+29.258%	59	2,313	+84.122%
2025-11-11	2.2900	2.2900	2.2900	2.2900	-18.794%	1	2,313	+137.991%
2025-11-10	2.5600	2.8200	2.5400	2.8200	+8.880%	24	2,313	+93.262%
2025-11-07	2.5900	2.5900	2.5900	2.5900	+15.625%	4	2,308	+110.425%
2025-11-06	2.3000	2.3000	2.2400	2.2400	-2.609%	2	2,308	+143.304%
2025-11-05	3.6000	3.6000	2.3000	2.3000	+9.524%	13	2,307	+136.957%
2025-11-04	2.1000	2.2300	2.1000	2.1000	-7.080%	1,000	2,308	+159.524%
2025-11-03	2.1600	2.5000	2.1600	2.2600	+3.196%	42	2,715	+141.150%
2025-10-31	2.1900	2.1900	2.1900	2.1900	+8.955%	10	2,715	+148.858%
2025-10-30	2.0100	2.0100	2.0100	2.0100	-11.454%	1	2,715	+171.144%
2025-10-29	2.3100	2.3100	2.1300	2.2700	+5.581%	92	2,714	+140.088%
2025-10-28	2.0700	2.1500	2.0700	2.1500	0.000%	16	2,714	+153.488%
2025-10-27	2.0200	2.1500	2.0200	2.1500	+9.137%	16	2,704	+153.488%
2025-10-24	2.1500	2.4000	1.9700	1.9700	-13.216%	1,326	2,704	+176.650%
2025-10-23	2.5000	2.6200	2.2700	2.2700	-22.789%	61	1,730	+140.088%
2025-10-22	3.0100	3.0100	2.8000	2.9400	-0.339%	26	1,709	+85.374%
2025-10-21	2.9500	2.9500	2.9500	2.9500	+1.375%	2	1,693	+84.746%
2025-10-17	2.9100	2.9100	2.9100	2.9100	+2.465%	1	1,695	+87.285%
2025-10-16	2.8400	2.8400	2.8400	2.8400	+2.158%	1	1,694	+91.901%
2025-10-15	3.0800	3.0800	2.7800	2.7800	-4.138%	3	1,694	+96.043%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-7.051%	96	1,696	+87.931%
2025-10-10	2.9900	3.1200	2.9900	3.1200	-6.866%	64	1,782	+74.679%
2025-10-07	3.3500	3.3500	3.2200	3.3500	-1.471%	100	1,771	+62.687%
2025-10-06	3.6000	3.6000	3.3600	3.4000	-10.526%	56	1,771	+60.294%
2025-10-03	3.8000	3.8000	3.8000	3.8000	0.000%	6	1,773	+43.421%
2025-10-02	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,773	+43.421%
2025-10-01	3.4600	3.5500	3.4600	3.5500	+1.429%	53	1,773	+53.521%
2025-09-30	3.4500	3.5000	3.4500	3.5000	-0.568%	24	1,824	+55.714%
2025-09-29	3.4400	3.5200	3.4300	3.5200	+2.326%	19	1,824	+54.830%
2025-09-26	3.4000	3.4400	3.4000	3.4400	0.000%	20	1,829	+58.430%
2025-09-25	3.3800	3.4400	3.3700	3.4400	+4.242%	147	1,829	+58.430%
2025-09-24	3.1100	3.3000	3.1000	3.3000	+8.197%	11	1,683	+65.152%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,673	+78.689%
2025-09-22	2.8200	2.8200	2.8200	2.8200	-4.082%	1	1,673	+93.262%
2025-09-19	3.0800	3.0800	2.9400	2.9400	-8.125%	16	1,674	+85.374%
2025-09-18	3.2000	3.2000	3.2000	3.2000	+6.312%	4	1,667	+70.313%
2025-09-17	3.0100	3.0100	3.0100	3.0100	+5.245%	1	1,667	+81.063%
2025-09-16	2.8600	2.8600	2.8600	2.8600	-6.230%	3	1,668	+90.559%
2025-09-15	3.1400	3.1400	3.0500	3.0500	-3.175%	20	1,668	+78.689%
2025-09-12	3.1800	3.2000	3.1500	3.1500	+12.100%	18	1,678	+73.016%
2025-09-10	2.8100	2.8100	2.8100	2.8100	+5.243%	1	1,663	+93.950%
2025-09-09	2.6400	2.6700	2.6200	2.6700	+8.097%	27	1,664	+104.120%
2025-09-08	2.3500	2.5400	2.3500	2.4700	+2.490%	9	1,669	+120.648%
2025-09-05	2.6500	2.6500	2.3700	2.4100	-8.712%	25	1,669	+126.141%
2025-09-04	2.6300	2.6800	2.6100	2.6400	-4.000%	4	1,669	+106.439%
2025-09-03	2.7100	2.7500	2.7100	2.7500	-1.786%	2	1,669	+98.182%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-3.114%	3	1,669	+94.643%
2025-08-29	2.8900	2.8900	2.8900	2.8900	+2.482%	1	1,669	+88.581%
2025-08-28	2.7100	2.8200	2.7100	2.8200	+2.920%	7	1,669	+93.262%
2025-08-27	2.7000	2.7400	2.7000	2.7400	+10.931%	2	1,669	+98.905%
2025-08-26	2.4800	2.5400	2.4600	2.4700	-5.000%	11	1,669	+120.648%
2025-08-25	2.7000	2.7000	2.5900	2.6000	-7.143%	16	1,669	+109.615%
2025-08-21	2.6400	2.8000	2.6400	2.8000	+6.464%	29	1,669	+94.643%
2025-08-20	2.6600	2.6600	2.5800	2.6300	+3.543%	7	1,654	+107.224%
2025-08-19	2.4000	2.5400	2.4000	2.5400	-0.781%	20	1,653	+114.567%
2025-08-18	2.5300	2.5700	2.5100	2.5600	-7.581%	17	1,662	+112.891%
2025-08-15	2.9000	2.9300	2.7700	2.7700	-7.047%	39	1,668	+96.751%
2025-08-14	2.8200	2.9800	2.8200	2.9800	+3.833%	3	1,666	+82.886%
2025-08-13	2.7500	2.8700	2.5800	2.8700	+8.712%	27	1,665	+89.895%
2025-08-12	2.8700	2.9300	2.6300	2.6400	-11.409%	23	1,660	+106.439%
2025-08-11	2.8800	2.9900	2.8800	2.9800	+0.337%	9	1,659	+82.886%
2025-08-08	2.8400	2.9700	2.8100	2.9700	-1.000%	14	1,660	+83.502%
2025-08-07	3.0800	3.0800	2.9200	3.0000	+3.448%	320	1,661	+81.667%
2025-08-06	3.0000	3.0000	2.8700	2.9000	-19.444%	32	1,361	+87.931%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,352	+51.389%
2025-08-04	3.8000	3.8000	3.8000	3.8000	+3.542%	1	1,352	+43.421%
2025-08-01	3.2000	3.7000	3.2000	3.6700	+1.944%	138	1,352	+48.501%
2025-07-31	3.6000	3.6000	3.6000	3.6000	+4.348%	10	1,299	+51.389%
2025-07-29	3.3000	3.4500	3.2700	3.4500	+11.290%	82	1,299	+57.971%
2025-07-28	3.1500	3.1500	3.1000	3.1000	-1.587%	61	1,299	+75.806%
2025-07-25	3.1500	3.1500	3.1500	3.1500	+14.545%	15	1,344	+73.016%
2025-07-24	2.7500	2.7500	2.7500	2.7500	-0.722%	1	1,344	+98.182%
2025-07-23	2.6600	2.8500	2.6600	2.7700	-4.483%	10	1,344	+96.751%
2025-07-22	3.0400	3.0400	2.9000	2.9000	0.000%	4	1,346	+87.931%
2025-07-21	3.1500	3.1500	2.9000	2.9000	-15.942%	9	1,344	+87.931%
2025-07-18	3.3000	3.4500	3.3000	3.4500	+6.811%	21	1,344	+57.971%
2025-07-17	3.0000	3.2300	3.0000	3.2300	-8.499%	8	1,365	+68.731%
2025-07-15	3.5800	3.6700	3.5300	3.5300	-4.595%	25	1,365	+54.391%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+10.448%	7	1,342	+47.297%
2025-07-10	3.3500	3.3500	3.3500	3.3500	-7.202%	1	1,344	+62.687%
2025-07-09	3.6100	3.6100	3.6100	3.6100	-2.957%	6	1,344	+50.970%
2025-07-08	3.6700	3.7200	3.6700	3.7200	-2.105%	10	1,338	+46.505%
2025-07-07	3.8000	3.8000	3.8000	3.8000	-6.404%	1	1,347	+43.421%
2025-07-03	4.0600	4.0600	4.0600	4.0600	+2.785%	3	1,347	+34.236%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-15.957%	1	1,347	+37.975%
2025-06-30	4.7000	4.7000	4.7000	4.7000	+5.618%	3	1,347	+15.957%
2025-06-27	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,347	+22.472%
2025-06-26	4.2500	4.2500	4.2500	4.2500	+8.418%	4	1,347	+28.235%
2025-06-20	3.9500	3.9700	3.9200	3.9200	+5.946%	30	1,348	+39.031%
2025-06-18	3.8000	3.8000	3.7000	3.7000	-2.632%	2	1,345	+47.297%
2025-06-17	3.8000	3.8000	3.8000	3.8000	-0.262%	1	1,345	+43.421%
2025-06-12	3.8100	3.8100	3.8100	3.8100	+2.145%	6	1,345	+43.045%
2025-06-11	3.7400	3.7400	3.7300	3.7300	+0.269%	7	1,345	+46.113%
2025-06-10	3.7200	3.7200	3.7200	3.7200	-19.130%	1	1,345	+46.505%
2025-06-04	4.6000	4.6000	4.6000	4.6000	+17.949%	1	1,344	+18.478%
2025-05-23	3.9400	3.9400	3.9000	3.9000	-1.266%	6	1,344	+39.744%
2025-05-21	3.9500	3.9500	3.9500	3.9500	-8.140%	3	1,344	+37.975%
2025-05-20	4.3000	4.3000	4.3000	4.3000	+2.381%	3	1,344	+26.744%
2025-05-19	4.1700	4.2000	4.1700	4.2000	+4.478%	17	1,344	+29.762%
2025-05-13	4.0200	4.0200	4.0200	4.0200	+0.500%	1	1,359	+35.572%
2025-05-09	3.8300	4.0000	3.8300	4.0000	-4.762%	10	1,359	+36.250%
2025-05-07	4.2200	4.2200	4.1500	4.2000	+10.526%	32	1,359	+29.762%
2025-05-06	3.8500	3.8500	3.8000	3.8000	+5.263%	5	1,327	+43.421%
2025-05-05	3.1500	3.6100	3.1500	3.6100	-1.902%	8	1,327	+50.970%
2025-05-02	3.5900	3.6800	3.5900	3.6800	+5.143%	34	1,320	+48.098%
2025-05-01	3.5000	3.5000	3.5000	3.5000	+5.105%	1	1,321	+55.714%
2025-04-30	3.2500	3.3300	3.2500	3.3300	-10.000%	14	1,320	+63.664%
2025-04-29	3.5000	3.7000	3.5000	3.7000	+0.271%	2	1,320	+47.297%
2025-04-28	3.4500	3.6900	3.4500	3.6900	+4.830%	8	1,318	+47.696%
2025-04-25	3.4400	3.5200	3.4400	3.5200	-0.283%	4	1,318	+54.830%
2025-04-23	3.7400	3.7400	3.5300	3.5300	+2.915%	5	1,316	+54.391%
2025-04-22	3.4300	3.4300	3.4300	3.4300	+12.459%	2	1,316	+58.892%
2025-04-21	3.2500	3.2500	2.9700	3.0500	-22.392%	26	1,316	+78.689%
2025-04-16	3.9500	3.9600	3.9300	3.9300	-3.202%	25	1,321	+38.677%
2025-04-15	3.9800	4.0600	3.9800	4.0600	+13.092%	3	1,306	+34.236%
2025-04-09	3.5900	3.5900	3.5900	3.5900	+19.667%	1	1,305	+51.811%
2025-04-04	3.0400	3.0400	3.0000	3.0000	-32.584%	24	1,305	+81.667%
2025-04-03	4.4000	4.4500	4.4000	4.4500	-2.198%	7	1,313	+22.472%
2025-04-02	4.5500	4.5500	4.5500	4.5500	+3.645%	1	1,314	+19.780%
2025-04-01	4.3900	4.3900	4.3900	4.3900	-2.444%	2	1,314	+24.146%
2025-03-31	4.5000	4.5000	4.5000	4.5000	+8.434%	3	1,314	+21.111%
2025-03-27	4.4700	4.4700	4.1500	4.1500	-2.353%	3	1,314	+31.325%
2025-03-20	4.2400	4.2500	4.2400	4.2500	+2.163%	3	1,314	+28.235%
2025-03-17	4.0500	4.1600	4.0500	4.1600	+9.474%	21	1,314	+31.010%
2025-03-14	3.9000	3.9000	3.8000	3.8000	+9.195%	22	1,315	+43.421%
2025-03-13	3.4500	3.4800	3.4500	3.4800	-1.972%	4	1,305	+56.609%
2025-03-12	3.5500	3.5500	3.5200	3.5500	+5.655%	3	1,305	+53.521%
2025-03-05	3.5300	3.5500	3.3600	3.3600	-14.937%	32	1,304	+62.202%
2025-03-04	3.5000	3.9500	3.5000	3.9500	+7.046%	221	1,274	+37.975%
2025-03-03	4.1500	4.1500	3.6900	3.6900	+20.588%	7	1,397	+47.696%
2025-02-26	3.0600	3.0600	3.0600	3.0600	-3.470%	1	1,401	+78.105%
2025-02-25	3.4000	3.4000	3.1000	3.1700	-6.765%	22	1,402	+71.924%
2025-02-21	3.4000	3.4000	3.4000	3.4000	+2.102%	4	1,384	+60.294%
2025-02-20	3.3300	3.3300	3.3300	3.3300	-10.724%	1	1,382	+63.664%
2025-02-19	3.5500	3.7300	3.5500	3.7300	+10.355%	2	1,381	+46.113%
2025-02-13	3.3700	3.3800	3.3700	3.3800	-3.704%	2	1,378	+61.243%
2025-02-11	2.9500	3.6000	2.9500	3.5100	-7.632%	21	1,378	+55.271%
2025-02-10	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,377	+43.421%
2025-02-07	3.7500	3.7500	3.7500	3.7500	+3.591%	100	1,377	+45.333%
2025-02-06	4.0500	4.0500	3.6000	3.6200	-13.810%	23	1,393	+50.552%
2025-02-05	4.3100	4.3100	4.2000	4.2000	-1.176%	11	1,370	+29.762%
2025-02-03	4.1900	4.3000	4.1900	4.2500	+7.868%	201	1,359	+28.235%
2025-01-31	3.9000	4.0500	3.9000	3.9400	-6.856%	596	1,268	+38.325%
2025-01-30	4.0300	4.2300	4.0300	4.2300	+14.324%	14	1,254	+28.842%
2025-01-29	3.8000	3.8000	3.7000	3.7000	-1.857%	9	1,254	+47.297%
2025-01-28	3.7000	3.8000	3.7000	3.7700	+2.446%	56	1,254	+44.562%
2025-01-27	3.9500	3.9500	3.6600	3.6800	-36.552%	182	1,203	+48.098%
2025-01-23	5.6500	5.8000	5.6500	5.8000	+2.655%	55	1,105	-6.034%
2025-01-22	5.6500	5.6500	5.6500	5.6500	-1.910%	1	1,155	-3.540%
2025-01-17	5.3000	5.7600	5.3000	5.7600	+10.557%	24	1,152	-5.382%
2025-01-16	5.1000	5.2100	5.1000	5.2100	+0.579%	23	1,152	+4.607%
2025-01-15	5.1000	5.1800	5.1000	5.1800	+14.097%	35	1,171	+5.212%
2025-01-13	4.5400	4.5400	4.5400	4.5400	+8.095%	20	1,147	+20.044%
2025-01-10	4.4500	4.4500	4.2000	4.2000	+1.205%	12	1,147	+29.762%
2025-01-08	4.1200	4.1500	4.1200	4.1500	-1.190%	8	1,133	+31.325%
2025-01-07	4.0000	4.2000	3.9600	4.2000	0.000%	49	1,133	+29.762%
2025-01-06	4.1000	4.2000	3.9700	4.2000	-3.448%	11	1,175	+29.762%
2025-01-03	4.2000	4.3500	4.2000	4.3500	+9.023%	104	1,171	+25.287%
2025-01-02	4.0800	4.0800	3.9900	3.9900	+6.400%	31	1,196	+36.591%
2024-12-31	3.7100	3.7500	3.7100	3.7500	+1.351%	2	1,165	+45.333%
2024-12-30	3.6100	3.7000	3.6100	3.7000	-0.538%	27	1,165	+47.297%
2024-12-24	3.7200	3.7200	3.7200	3.7200	+9.412%	1	1,164	+46.505%
2024-12-20	3.2000	3.4000	3.2000	3.4000	+15.254%	3	1,164	+60.294%
2024-12-18	3.2000	3.2000	2.9500	2.9500	-1.667%	3	1,165	+84.746%
2024-12-17	3.0000	3.0000	3.0000	3.0000	-5.956%	2	1,163	+81.667%
2024-12-16	3.1900	3.1900	3.1900	3.1900	-13.784%	12	1,164	+70.846%
2024-12-12	3.5000	3.7000	3.5000	3.7000	+4.225%	71	1,152	+47.297%
2024-12-11	3.5800	3.5800	3.5500	3.5500	+2.899%	6	1,106	+53.521%
2024-12-10	3.4500	3.4500	3.4500	3.4500	-1.989%	1	1,101	+57.971%
2024-12-09	3.5200	3.5200	3.5200	3.5200	-15.588%	10	1,100	+54.830%
2024-12-05	4.1000	4.1700	4.1000	4.1700	+13.315%	17	1,100	+30.695%
2024-12-04	3.6800	3.6800	3.6800	3.6800	-13.615%	2	1,095	+48.098%
2024-11-29	4.2600	4.2600	4.2600	4.2600	+0.472%	4	1,095	+27.934%
2024-11-27	4.2500	4.2500	4.2400	4.2400	+2.169%	2	1,095	+28.538%
2024-11-26	4.1300	4.1500	4.1300	4.1500	+3.750%	6	1,095	+31.325%
2024-11-25	4.5000	4.5000	4.0000	4.0000	-13.420%	15	1,095	+36.250%
2024-11-22	4.6900	4.6900	4.6200	4.6200	-0.645%	16	1,090	+17.965%
2024-11-21	4.4000	4.7200	4.4000	4.6500	+13.415%	54	1,085	+17.204%
2024-11-20	4.1500	4.1500	4.0500	4.1000	-1.205%	47	1,065	+32.927%
2024-11-19	4.1500	4.1500	4.1500	4.1500	0.000%	2	1,066	+31.325%
2024-11-18	3.7000	4.1500	3.7000	4.1500	+18.571%	2	1,068	+31.325%
2024-11-15	3.5000	3.5000	3.5000	3.5000	+6.707%	14	1,069	+55.714%
2024-11-14	3.2800	3.2800	3.2800	3.2800	+3.145%	1	1,069	+66.159%
2024-11-13	3.3200	3.3500	3.1800	3.1800	-10.423%	408	1,069	+71.384%
2024-11-12	3.7500	3.7500	3.4000	3.5500	+1.140%	230	663	+53.521%
2024-11-11	3.3400	3.5100	3.2500	3.5100	+13.226%	97	530	+55.271%
2024-11-08	2.9400	3.1000	2.9400	3.1000	+5.085%	16	462	+75.806%
2024-11-07	2.9500	2.9500	2.9500	2.9500	+1.027%	10	456	+84.746%
2024-11-06	2.6900	2.9200	2.6900	2.9200	+42.439%	5	456	+86.644%
2024-11-05	2.0500	2.0500	2.0500	2.0500	+55.303%	3	453	+165.854%
2024-11-01	1.3200	1.3200	1.3200	1.3200	-29.032%	230	450	+312.879%
2024-10-30	1.8200	1.8600	1.8200	1.8600	-6.533%	11	507	+193.011%
2024-10-25	2.0200	2.0200	1.9900	1.9900	-0.500%	6	505	+173.869%
2024-10-24	2.0000	2.0000	2.0000	2.0000	+5.263%	5	502	+172.500%
2024-10-21	1.9500	1.9500	1.9000	1.9000	-5.000%	12	497	+186.842%
2024-10-18	2.0000	2.0000	2.0000	2.0000	+2.564%	6	485	+172.500%
2024-10-17	2.0400	2.0500	1.9500	1.9500	-4.412%	9	482	+179.487%
2024-10-16	2.0400	2.0400	2.0400	2.0400	+10.870%	1	482	+167.157%
2024-10-15	2.0000	2.0000	1.8400	1.8400	-6.122%	17	482	+196.196%
2024-10-14	2.0500	2.0500	1.9200	1.9600	+8.889%	10	478	+178.061%
2024-10-11	1.7000	1.8400	1.7000	1.8000	+37.405%	288	478	+202.778%
2024-10-10	1.2700	1.3100	1.2700	1.3100	+3.968%	369	385	+316.031%
2024-10-09	1.2600	1.2600	1.2600	1.2600	+13.514%	1	19	+332.540%
2024-10-08	1.1100	1.1100	1.1100	1.1100	-18.978%	1	18	+390.991%
2024-10-07	1.3700	1.3700	1.3700	1.3700	+14.167%	1	17	+297.810%
2024-10-04	1.2000	1.2000	1.2000	1.2000	+5.263%	6	16	+354.167%
2024-10-03	1.1400	1.1400	1.1400	1.1400	+35.714%	1	14	+378.070%
2024-10-01	0.8400	0.8400	0.8400	0.8400	+5.000%	9	13	+548.810%
2024-09-25	0.8000	0.8000	0.8000	0.8000	0.000%	4	4	+581.250%