Dark

KMI20270115C30
KMI Jan 15 2027 30.00 Call (KMI270115C00030000)
option OPRA

EOD

Sep 4, 2026

2.65-14.516%(-0.45)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.7000	2.7000	2.6500	2.6500	-14.516%	35	10,413	0.000%
2026-09-03	3.1200	3.1200	3.1000	3.1000	-3.125%	10	10,413	-14.516%
2026-09-01	3.1800	3.2100	3.1800	3.2000	-1.538%	9	10,413	-17.188%
2026-08-31	3.3000	3.3000	3.2500	3.2500	+13.636%	11	10,416	-18.462%
2026-08-28	3.0000	3.0000	2.8600	2.8600	-3.378%	55	10,416	-7.343%
2026-08-27	3.1000	3.1000	2.9100	2.9600	-10.303%	10	10,416	-10.473%
2026-08-26	3.2800	3.3000	3.2800	3.3000	+46.018%	8	10,417	-19.697%
2026-08-24	2.3300	2.4000	2.2600	2.2600	-10.672%	12	10,416	+17.257%
2026-08-21	2.5300	2.5300	2.5300	2.5300	-2.692%	6	10,426	+4.743%
2026-08-20	2.6000	2.6000	2.6000	2.6000	-21.687%	3	10,426	+1.923%
2026-08-19	3.4500	3.4500	3.2000	3.3200	-12.169%	22	10,424	-20.181%
2026-08-18	3.8500	3.8500	3.7800	3.7800	+6.180%	13	10,431	-29.894%
2026-08-17	3.5600	3.5600	3.5600	3.5600	+1.425%	5	10,434	-25.562%
2026-08-14	3.5100	3.5100	3.5100	3.5100	+3.235%	10	10,434	-24.501%
2026-08-13	3.0500	3.4000	3.0500	3.4000	+14.865%	15	10,429	-22.059%
2026-08-12	2.8600	3.0000	2.8600	2.9600	+2.778%	1,116	10,429	-10.473%
2026-08-11	2.8800	2.8800	2.8800	2.8800	+10.769%	1	11,291	-7.986%
2026-08-10	2.6000	2.6000	2.6000	2.6000	+4.000%	7	11,291	+1.923%
2026-08-07	2.6500	2.6500	2.5000	2.5000	-5.660%	124	11,291	+6.000%
2026-08-05	2.6900	2.6900	2.5900	2.6500	-11.667%	13	11,408	0.000%
2026-08-04	2.7600	3.0000	2.7600	3.0000	0.000%	22	11,408	-11.667%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+14.068%	2	11,409	-11.667%
2026-07-30	2.6300	2.6300	2.6300	2.6300	-12.333%	20	11,409	+0.760%
2026-07-29	3.1600	3.2300	3.0000	3.0000	-10.979%	2,180	11,409	-11.667%
2026-07-27	3.4000	3.4000	3.3700	3.3700	-14.684%	12	9,674	-21.365%
2026-07-24	3.9500	3.9500	3.9500	3.9500	+9.722%	1	9,674	-32.911%
2026-07-23	3.5500	3.8500	3.5500	3.6000	-5.263%	16	9,675	-26.389%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+11.765%	1	9,677	-30.263%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-3.683%	2	9,678	-22.059%
2026-07-14	3.5300	3.5300	3.5300	3.5300	+2.616%	1	9,680	-24.929%
2026-07-13	3.4500	3.4500	3.3500	3.4400	-4.709%	20	9,679	-22.965%
2026-07-08	3.5000	3.6100	3.5000	3.6100	-5.000%	11	9,679	-26.593%
2026-07-07	3.6500	3.8000	3.6500	3.8000	+1.064%	20	9,690	-30.263%
2026-06-30	3.7600	3.7600	3.7600	3.7600	-6.000%	30	9,710	-29.521%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-6.977%	30	9,710	-33.750%
2026-06-26	4.2000	4.3000	4.2000	4.3000	0.000%	416	9,740	-38.372%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+11.688%	13	10,133	-38.372%
2026-06-24	3.6800	3.8500	3.6800	3.8500	+13.235%	55	10,144	-31.169%
2026-06-23	3.5000	3.5000	3.4000	3.4000	+1.493%	7	10,199	-22.059%
2026-06-22	3.3500	3.3500	3.3500	3.3500	+11.296%	3	10,198	-20.896%
2026-06-18	2.8500	3.0100	2.8500	3.0100	-2.273%	6	10,217	-11.960%
2026-06-17	2.9400	3.0800	2.9400	3.0800	+0.984%	20	10,217	-13.961%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-5.280%	5	10,217	-13.115%
2026-06-15	3.1800	3.2300	3.1800	3.2200	-8.782%	61	10,222	-17.702%
2026-06-12	3.5000	3.5300	3.5000	3.5300	+3.824%	4	10,223	-24.929%
2026-06-11	3.4000	3.4000	3.4000	3.4000	0.000%	5	10,226	-22.059%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+8.974%	2	10,226	-22.059%
2026-06-09	3.1000	3.3500	3.1000	3.1200	-2.500%	64	10,228	-15.064%
2026-06-08	3.4000	3.4100	3.2000	3.2000	-8.571%	37	10,250	-17.188%
2026-06-05	3.3800	3.7500	3.3800	3.5000	+1.744%	188	10,286	-24.286%
2026-06-04	3.4000	3.5300	3.2000	3.4400	-4.444%	650	10,397	-22.965%
2026-06-03	3.5000	3.6000	3.5000	3.6000	+20.000%	25	10,781	-26.389%
2026-06-01	3.1000	3.1000	3.0000	3.0000	-6.250%	35	10,791	-11.667%
2026-05-29	3.4000	3.4000	3.1700	3.2000	-11.111%	11	10,810	-17.188%
2026-05-28	3.6000	3.7400	3.6000	3.6000	-5.263%	17	10,818	-26.389%
2026-05-27	3.9000	3.9000	3.8000	3.8000	-17.031%	42	10,822	-30.263%
2026-05-26	4.5800	4.5800	4.5800	4.5800	-8.946%	1	10,824	-42.140%
2026-05-22	4.8500	5.0300	4.8500	5.0300	+2.653%	23	10,825	-47.316%
2026-05-21	5.0000	5.2000	4.9000	4.9000	-2.000%	26	10,848	-45.918%
2026-05-20	5.6500	5.6500	5.0000	5.0000	-12.281%	212	10,848	-47.000%
2026-05-19	5.0000	5.9000	5.0000	5.7000	+9.615%	90	11,042	-53.509%
2026-05-18	4.8000	5.2000	4.8000	5.2000	+5.477%	317	11,042	-49.038%
2026-05-15	4.9000	5.0400	4.7500	4.9300	+3.354%	163	11,042	-46.247%
2026-05-14	4.3300	4.7900	4.3300	4.7700	+16.341%	226	11,234	-44.444%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-3.073%	20	11,383	-35.366%
2026-05-12	4.1000	4.2300	4.1000	4.2300	+4.444%	59	11,383	-37.352%
2026-05-11	3.5400	4.0500	3.5400	4.0500	+14.731%	15	11,383	-34.568%
2026-05-08	3.5500	3.6100	3.5300	3.5300	+4.438%	105	11,388	-24.929%
2026-05-07	3.2500	3.3800	3.1000	3.3800	-0.295%	56	11,411	-21.598%
2026-05-06	3.4500	3.6100	3.3900	3.3900	-16.912%	40	11,394	-21.829%
2026-05-05	4.0800	4.0800	4.0800	4.0800	-0.971%	10	11,387	-35.049%
2026-05-04	4.0500	4.1200	4.0500	4.1200	-2.600%	104	11,377	-35.680%
2026-05-01	4.3300	4.3300	4.2300	4.2300	+1.928%	65	11,409	-37.352%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+16.901%	11	11,409	-36.145%
2026-04-29	3.5500	3.5500	3.5400	3.5500	+4.412%	15	11,402	-25.352%
2026-04-28	3.3500	3.4100	3.3500	3.4000	+13.712%	18	11,403	-22.059%
2026-04-27	3.6000	3.7000	2.8400	2.9900	-9.394%	429	11,418	-11.371%
2026-04-24	3.4300	3.4300	3.1000	3.3000	0.000%	116	11,390	-19.697%
2026-04-23	3.3000	3.3500	3.3000	3.3000	-9.341%	57	11,330	-19.697%
2026-04-22	3.5500	3.6400	3.5500	3.6400	+8.657%	2	11,375	-27.198%
2026-04-21	3.2000	3.4500	3.2000	3.3500	-9.459%	344	11,380	-20.896%
2026-04-20	3.9000	3.9200	3.7000	3.7000	+2.778%	39	11,380	-28.378%
2026-04-17	3.0900	3.6000	3.0000	3.6000	+1.983%	73	11,365	-26.389%
2026-04-16	3.5000	3.5300	3.4900	3.5300	+2.319%	22	11,406	-24.929%
2026-04-15	3.4000	3.5500	3.4000	3.4500	-4.167%	26	11,389	-23.188%
2026-04-14	3.4600	3.6000	3.4600	3.6000	-1.370%	16	11,403	-26.389%
2026-04-13	4.1700	4.1700	3.6100	3.6500	-10.976%	24	11,408	-27.397%
2026-04-10	4.3500	4.3500	4.1000	4.1000	-8.482%	101	11,418	-35.366%
2026-04-09	4.5500	5.0000	4.4800	4.4800	+14.872%	48	11,418	-40.848%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-18.067%	3	11,442	-32.051%
2026-04-06	4.6500	4.7600	4.5800	4.7600	+1.277%	90	11,444	-44.328%
2026-04-02	4.7700	4.7700	4.7000	4.7000	+3.297%	40	11,521	-43.617%
2026-04-01	4.7900	4.7900	4.4700	4.5500	-9.000%	21	11,521	-41.758%
2026-03-31	5.3600	5.3600	4.7500	5.0000	-6.191%	56	11,531	-47.000%
2026-03-30	5.5000	5.6000	5.3300	5.3300	-9.661%	33	11,542	-50.281%
2026-03-27	5.5300	6.1000	5.5300	5.9000	+2.253%	27	11,558	-55.085%
2026-03-26	5.5000	5.8000	5.4500	5.7700	+2.852%	18	11,557	-54.073%
2026-03-25	5.6000	5.7000	5.5000	5.6100	+1.081%	21	11,560	-52.763%
2026-03-24	5.3700	5.7400	5.2800	5.5500	+4.717%	49	11,568	-52.252%
2026-03-23	4.6500	5.3000	4.6500	5.3000	+12.766%	20	11,581	-50.000%
2026-03-20	5.3000	5.3000	4.6500	4.7000	-7.298%	27	11,580	-43.617%
2026-03-19	5.0500	5.2900	5.0400	5.0700	+10.458%	496	11,599	-47.732%
2026-03-18	4.7500	4.7500	4.5900	4.5900	-11.731%	7	12,014	-42.266%
2026-03-17	5.1700	5.2500	5.1700	5.2000	+5.906%	14	12,019	-49.038%
2026-03-16	4.9100	4.9100	4.9100	4.9100	-2.772%	10	12,020	-46.029%
2026-03-13	4.9600	5.0500	4.9600	5.0500	-6.481%	2	12,025	-47.525%
2026-03-12	4.9000	5.4400	4.9000	5.4000	+9.091%	817	12,027	-50.926%
2026-03-11	4.8000	4.9500	4.8000	4.9500	+5.319%	15	12,523	-46.465%
2026-03-10	4.8900	5.0500	4.7000	4.7000	-7.298%	22	12,525	-43.617%
2026-03-09	5.2100	5.2600	4.9000	5.0700	-6.111%	38	12,534	-47.732%
2026-03-06	5.2000	5.4000	5.1200	5.4000	+4.854%	29	12,565	-50.926%
2026-03-05	5.4100	5.5500	5.1500	5.1500	-6.364%	58	12,577	-48.544%
2026-03-04	5.4300	5.5800	5.3900	5.5000	+1.852%	642	12,597	-51.818%
2026-03-03	5.6000	5.7000	5.2000	5.4000	0.000%	230	13,147	-50.926%
2026-03-02	5.0700	5.6000	5.0700	5.4000	+9.756%	97	13,289	-50.926%
2026-02-27	4.9000	4.9500	4.8000	4.9200	+4.681%	36	13,312	-46.138%
2026-02-26	4.8500	4.8500	4.7000	4.7000	+3.753%	3	13,319	-43.617%
2026-02-25	4.3500	4.5300	4.2600	4.5300	+2.955%	25	13,325	-41.501%
2026-02-24	4.4000	4.4500	4.3600	4.4000	-7.368%	166	13,325	-39.773%
2026-02-23	4.8000	5.0000	4.6000	4.7500	+1.064%	136	13,354	-44.211%
2026-02-20	4.6000	4.7000	4.3200	4.7000	+4.444%	51	13,348	-43.617%
2026-02-19	4.3700	4.5500	4.3700	4.5000	+5.634%	541	13,349	-41.111%
2026-02-18	4.2500	4.4000	4.1000	4.2600	+3.650%	45	13,848	-37.793%
2026-02-17	3.9800	4.1100	3.9500	4.1100	-2.607%	62	13,860	-35.523%
2026-02-13	3.8600	4.3000	3.7000	4.2200	+8.205%	285	13,944	-37.204%
2026-02-12	3.7500	3.9000	3.7000	3.9000	+5.405%	168	13,944	-32.051%
2026-02-11	3.4000	3.7000	3.4000	3.7000	+10.778%	274	14,055	-28.378%
2026-02-10	3.4500	3.5800	3.3000	3.3400	+1.212%	111	13,902	-20.659%
2026-02-09	3.0000	3.3500	2.8500	3.3000	+13.793%	155	13,890	-19.697%
2026-02-06	2.7100	3.0500	2.7100	2.9000	0.000%	137	13,781	-8.621%
2026-02-05	2.7600	2.9500	2.6000	2.9000	+3.571%	6,730	13,749	-8.621%
2026-02-04	2.9500	2.9500	2.5300	2.8000	-3.448%	897	15,651	-5.357%
2026-02-03	2.5200	2.9500	2.5200	2.9000	+16.000%	146	14,869	-8.621%
2026-02-02	2.5400	2.6100	2.3800	2.5000	-10.072%	330	14,757	+6.000%
2026-01-30	2.8000	2.8300	2.5000	2.7800	-0.358%	451	14,570	-4.676%
2026-01-29	2.7700	2.9900	2.6200	2.7900	+4.887%	1,952	14,307	-5.018%
2026-01-28	2.3900	2.7500	2.3200	2.6600	+17.699%	180	12,804	-0.376%
2026-01-27	2.2000	2.3000	2.1100	2.2600	+5.116%	473	12,687	+17.257%
2026-01-26	2.3100	2.3100	2.1000	2.1500	-7.328%	547	12,324	+23.256%
2026-01-23	2.5100	2.5100	2.3000	2.3200	-5.306%	30	12,153	+14.224%
2026-01-22	2.0300	2.6900	2.0300	2.4500	+32.432%	432	12,134	+8.163%
2026-01-21	1.6000	1.9000	1.6000	1.8500	+18.590%	6,964	12,017	+43.243%
2026-01-20	1.6000	1.6600	1.3500	1.5600	0.000%	717	9,224	+69.872%
2026-01-16	1.6000	1.6000	1.4700	1.5600	+4.000%	7,093	8,191	+69.872%
2026-01-15	1.4500	1.5000	1.3800	1.5000	+4.167%	7	8,191	+76.667%
2026-01-14	1.4200	1.5000	1.4200	1.4400	+10.769%	308	8,201	+84.028%
2026-01-13	1.2200	1.3200	1.2200	1.3000	+18.182%	827	7,913	+103.846%
2026-01-12	1.1700	1.1700	1.0500	1.1000	-2.655%	34	7,149	+140.909%
2026-01-09	1.2600	1.2700	1.1300	1.1300	-11.024%	56	7,121	+134.513%
2026-01-08	1.2500	1.2700	1.2100	1.2700	+5.833%	180	7,117	+108.661%
2026-01-07	1.1500	1.2000	1.1500	1.2000	+4.348%	2	7,117	+120.833%
2026-01-06	1.3500	1.3500	0.9900	1.1500	-21.769%	244	7,117	+130.435%
2026-01-05	1.2000	1.4700	1.2000	1.4700	0.000%	44	6,963	+80.272%
2026-01-02	1.3500	1.5200	1.3500	1.4700	+10.526%	131	6,960	+80.272%
2025-12-31	1.3900	1.3900	1.3200	1.3300	-5.000%	20	6,927	+99.248%
2025-12-30	1.3700	1.4300	1.3200	1.4000	+7.692%	46	6,927	+89.286%
2025-12-26	1.2700	1.3000	1.2500	1.3000	-0.763%	191	6,910	+103.846%
2025-12-23	1.4500	1.4500	1.3100	1.3100	+4.800%	12	6,910	+102.290%
2025-12-22	1.2000	1.2500	1.1900	1.2500	+12.613%	23	6,919	+112.000%
2025-12-19	1.1400	1.2000	1.1100	1.1100	+1.835%	26	6,908	+138.739%
2025-12-18	1.0900	1.0900	1.0900	1.0900	-2.679%	4	6,894	+143.119%
2025-12-17	1.1700	1.1700	1.1000	1.1200	+1.818%	40	6,894	+136.607%
2025-12-16	1.2200	1.2200	1.1000	1.1000	-11.290%	49	6,872	+140.909%
2025-12-15	1.2700	1.2700	1.2400	1.2400	+9.735%	12	6,910	+113.710%
2025-12-12	1.2900	1.3000	1.1300	1.1300	-9.600%	9	6,907	+134.513%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-7.407%	12	6,907	+112.000%
2025-12-10	1.4000	1.4000	1.2600	1.3500	-24.581%	63	6,897	+96.296%
2025-12-09	1.7900	1.7900	1.7900	1.7900	+15.484%	10	6,901	+48.045%
2025-12-08	1.5600	1.6600	1.5500	1.5500	-13.408%	52	6,891	+70.968%
2025-12-05	1.6000	1.8500	1.6000	1.7900	-3.763%	65	6,928	+48.045%
2025-12-04	1.4600	1.8600	1.4600	1.8600	+19.231%	119	6,963	+42.473%
2025-12-03	1.5100	1.6000	1.4800	1.5600	+7.586%	72	7,002	+69.872%
2025-12-02	1.5600	1.6000	1.4500	1.4500	-5.844%	19	7,065	+82.759%
2025-12-01	1.6000	1.7000	1.5400	1.5400	-5.521%	86	7,058	+72.078%
2025-11-28	1.5500	1.6300	1.5500	1.6300	+5.161%	73	7,050	+62.577%
2025-11-26	1.4800	1.5600	1.4200	1.5500	+10.714%	38	6,969	+70.968%
2025-11-25	1.4700	1.5500	1.3700	1.4000	-6.667%	11	6,969	+89.286%
2025-11-24	1.4000	1.5000	1.4000	1.5000	-6.832%	6	6,972	+76.667%
2025-11-21	1.4900	1.6200	1.4900	1.6100	+3.205%	266	6,971	+64.596%
2025-11-20	1.6500	1.6600	1.5600	1.5600	-1.266%	20	6,722	+69.872%
2025-11-19	1.4100	1.5800	1.3400	1.5800	-1.863%	45	6,732	+67.722%
2025-11-18	1.6800	1.6900	1.5800	1.6100	-5.848%	369	6,732	+64.596%
2025-11-17	1.7400	1.8600	1.6800	1.7100	-2.841%	48	6,639	+54.971%
2025-11-14	1.5400	1.7900	1.4900	1.7600	+8.642%	56	6,636	+50.568%
2025-11-13	1.6200	1.6500	1.6100	1.6200	-1.818%	18	6,683	+63.580%
2025-11-12	1.7100	1.8000	1.6500	1.6500	-2.941%	132	6,672	+60.606%
2025-11-11	1.4200	1.7000	1.4200	1.7000	+1.190%	7	6,626	+55.882%
2025-11-10	1.5000	1.6800	1.5000	1.6800	+21.739%	100	6,626	+57.738%
2025-11-07	1.3800	1.3800	1.3800	1.3800	+6.154%	10	6,640	+92.029%
2025-11-06	1.3400	1.3800	1.3000	1.3000	0.000%	4	6,630	+103.846%
2025-11-05	1.8400	1.8400	1.3000	1.3000	+2.362%	37	6,630	+103.846%
2025-11-04	1.3000	1.3000	1.2700	1.2700	-5.926%	16	6,631	+108.661%
2025-11-03	1.3500	1.3800	1.2000	1.3500	+8.871%	121	6,547	+96.296%
2025-10-31	1.3000	1.3000	1.2400	1.2400	-4.615%	15	6,547	+113.710%
2025-10-30	1.1600	1.3500	1.1500	1.3000	+7.438%	351	6,538	+103.846%
2025-10-29	1.2500	1.3800	1.1500	1.2100	+5.217%	376	6,495	+119.008%
2025-10-28	1.1500	1.1500	1.1500	1.1500	-10.156%	1	6,243	+130.435%
2025-10-27	1.1200	1.2800	1.1200	1.2800	+16.364%	94	6,361	+107.031%
2025-10-24	1.2500	1.2500	1.0200	1.1000	-15.385%	382	6,361	+140.909%
2025-10-23	1.9000	2.0000	1.3000	1.3000	-19.255%	339	6,341	+103.846%
2025-10-22	1.6000	1.6900	1.6000	1.6100	-3.593%	5	6,431	+64.596%
2025-10-21	1.7100	1.7100	1.6700	1.6700	-9.730%	94	6,427	+58.683%
2025-10-20	1.7500	1.8500	1.7500	1.8500	+8.824%	20	6,512	+43.243%
2025-10-17	1.6600	1.7100	1.5900	1.7000	+6.250%	289	6,502	+55.882%
2025-10-16	1.6100	1.6400	1.6000	1.6000	-6.433%	54	6,229	+65.625%
2025-10-14	1.5800	1.7300	1.5800	1.7100	+2.395%	140	6,177	+54.971%
2025-10-13	1.6200	1.7000	1.5300	1.6700	-2.339%	32	6,165	+58.683%
2025-10-10	1.8500	1.8500	1.6900	1.7100	-2.286%	23	6,165	+54.971%
2025-10-09	2.1000	2.1000	1.7500	1.7500	-14.216%	44	6,159	+51.429%
2025-10-08	1.9000	2.0700	1.7900	2.0400	+6.250%	53	6,130	+29.902%
2025-10-07	1.9500	1.9600	1.8800	1.9200	-2.538%	514	6,402	+38.021%
2025-10-06	1.9900	2.0000	1.9700	1.9700	-14.348%	4	6,402	+34.518%
2025-10-03	2.0300	2.3000	2.0300	2.3000	+8.491%	31	6,402	+15.217%
2025-10-02	2.3300	2.3500	2.1200	2.1200	+2.913%	17	6,402	+25.000%
2025-10-01	2.0100	2.0600	2.0000	2.0600	-2.370%	6	6,416	+28.641%
2025-09-30	2.0600	2.1100	2.0600	2.1100	+2.927%	21	6,416	+25.592%
2025-09-29	1.9500	2.0500	1.9500	2.0500	+1.990%	584	6,400	+29.268%
2025-09-26	2.2100	2.2100	2.0100	2.0100	+3.077%	15	6,007	+31.841%
2025-09-25	2.0000	2.0500	1.9500	1.9500	+5.405%	85	6,012	+35.897%
2025-09-24	1.8000	1.8900	1.7500	1.8500	+1.093%	13	5,998	+43.243%
2025-09-23	1.7000	1.8300	1.7000	1.8300	+7.647%	4	6,001	+44.809%
2025-09-22	1.6300	1.7000	1.6300	1.7000	-6.077%	21	6,000	+55.882%
2025-09-19	1.8100	1.8100	1.8100	1.8100	+1.685%	2	6,006	+46.409%
2025-09-17	1.7400	1.7800	1.7200	1.7800	+7.229%	39	6,006	+48.876%
2025-09-16	1.6500	1.6900	1.6400	1.6600	-6.215%	29	6,003	+59.639%
2025-09-15	1.8100	1.8300	1.7400	1.7700	-4.324%	96	6,004	+49.718%
2025-09-12	1.8900	1.9400	1.8500	1.8500	+3.352%	16	5,953	+43.243%
2025-09-11	1.7800	1.8100	1.7600	1.7900	+5.294%	8	5,944	+48.045%
2025-09-10	1.4800	1.7400	1.4800	1.7000	+14.865%	37	5,946	+55.882%
2025-09-09	1.4700	1.5300	1.4700	1.4800	+9.630%	17	5,946	+79.054%
2025-09-08	1.4400	1.4400	1.3500	1.3500	-6.250%	2	5,946	+96.296%
2025-09-05	1.4400	1.4400	1.4400	1.4400	-4.000%	19	5,946	+84.028%
2025-09-04	1.6500	1.6500	1.4300	1.5000	0.000%	22	5,946	+76.667%
2025-09-03	1.5000	1.5000	1.4900	1.5000	-1.316%	13	5,929	+76.667%
2025-09-02	1.6000	1.6200	1.4800	1.5200	-7.317%	19	5,938	+74.342%
2025-08-29	1.6400	1.6400	1.6400	1.6400	+0.613%	1	5,940	+61.585%
2025-08-28	1.6300	1.6300	1.6300	1.6300	+4.487%	1	5,940	+62.577%
2025-08-27	1.5400	1.5600	1.5400	1.5600	+11.429%	11	5,940	+69.872%
2025-08-26	1.3000	1.4000	1.3000	1.4000	-4.762%	2	5,950	+89.286%
2025-08-25	1.5000	1.5100	1.4700	1.4700	-10.909%	33	5,949	+80.272%
2025-08-22	1.6000	1.6500	1.6000	1.6500	-1.198%	8	5,926	+60.606%
2025-08-21	1.5300	1.7800	1.5300	1.6700	+9.150%	54	5,926	+58.683%
2025-08-20	1.5100	1.5300	1.4800	1.5300	+13.333%	6	5,926	+73.203%
2025-08-18	1.5000	1.5400	1.3500	1.3500	-21.512%	30	5,928	+96.296%
2025-08-15	1.7300	1.7300	1.7200	1.7200	+4.242%	50	5,913	+54.070%
2025-08-13	1.6000	1.6500	1.5500	1.6500	+10.000%	16	5,875	+60.606%
2025-08-12	1.7000	1.7000	1.5000	1.5000	-14.286%	75	5,875	+76.667%
2025-08-11	1.7800	1.7800	1.7500	1.7500	0.000%	7	5,881	+51.429%
2025-08-08	1.7500	1.7500	1.6500	1.7500	-1.130%	73	5,888	+51.429%
2025-08-07	1.8500	1.8500	1.7700	1.7700	+1.724%	3	5,887	+49.718%
2025-08-06	1.8000	1.9200	1.7000	1.7400	-15.122%	33	5,886	+52.299%
2025-08-05	2.1900	2.1900	2.0500	2.0500	-12.393%	2	5,879	+29.268%
2025-08-04	2.4500	2.4500	2.3400	2.3400	-1.681%	2	5,879	+13.248%
2025-08-01	2.0200	2.3800	2.0200	2.3800	+4.386%	8	5,879	+11.345%
2025-07-31	2.2000	2.3000	2.2000	2.2800	+5.069%	16	5,879	+16.228%
2025-07-30	2.2300	2.2300	2.1500	2.1700	+4.327%	5	5,892	+22.120%
2025-07-29	1.8500	2.1000	1.8500	2.0800	+16.201%	54	5,892	+27.404%
2025-07-28	1.9000	1.9000	1.7900	1.7900	-4.278%	14	5,871	+48.045%
2025-07-25	2.0000	2.0000	1.8700	1.8700	-2.604%	13	5,868	+41.711%
2025-07-24	1.6300	1.9200	1.6300	1.9200	+18.519%	27	5,867	+38.021%
2025-07-23	1.6100	1.7100	1.6000	1.6200	-4.706%	15	5,866	+63.580%
2025-07-22	1.8300	1.8300	1.7000	1.7000	-2.857%	14	5,861	+55.882%
2025-07-21	2.0000	2.0000	1.7500	1.7500	-18.605%	47	5,856	+51.429%
2025-07-18	2.1200	2.2000	2.1200	2.1500	+8.586%	172	5,874	+23.256%
2025-07-17	1.9600	1.9900	1.9200	1.9800	-13.913%	136	5,849	+33.838%
2025-07-16	2.1500	2.3000	2.1500	2.3000	+3.139%	7	5,732	+15.217%
2025-07-15	2.4000	2.4000	2.2100	2.2300	-4.292%	19	5,728	+18.834%
2025-07-14	2.2900	2.4200	2.2900	2.3300	+5.430%	76	5,710	+13.734%
2025-07-11	2.1300	2.2100	2.1300	2.2100	+2.791%	2	5,687	+19.910%
2025-07-10	2.0400	2.1500	2.0400	2.1500	-2.273%	27	5,687	+23.256%
2025-07-09	2.2100	2.2900	2.1700	2.2000	-6.383%	49	5,674	+20.455%
2025-07-08	2.3700	2.4200	2.2100	2.3500	-2.490%	51	5,670	+12.766%
2025-07-07	2.5600	2.5900	2.4100	2.4100	-2.823%	16	5,672	+9.959%
2025-07-03	2.6000	2.6000	2.4600	2.4800	-5.703%	15	5,684	+6.855%
2025-07-02	2.3800	2.6400	2.3000	2.6300	+2.335%	220	5,684	+0.760%
2025-07-01	3.1000	3.1000	2.3500	2.5700	-15.738%	32	5,552	+3.113%
2025-06-30	2.8400	3.1000	2.8400	3.0500	+7.774%	330	5,540	-13.115%
2025-06-27	2.7500	2.8500	2.7500	2.8300	+2.909%	20	5,396	-6.360%
2025-06-26	2.5400	2.9000	2.5400	2.7500	+6.178%	30	5,395	-3.636%
2025-06-25	2.5300	2.5900	2.5300	2.5900	-0.766%	9	5,381	+2.317%
2025-06-24	2.5900	2.6200	2.5100	2.6100	+1.953%	34	5,385	+1.533%
2025-06-20	2.5600	2.6500	2.5300	2.5600	+6.667%	120	5,397	+3.516%
2025-06-18	2.4000	2.4000	2.4000	2.4000	-4.762%	1	5,396	+10.417%
2025-06-16	2.5200	2.5200	2.5200	2.5200	-1.176%	5	5,396	+5.159%
2025-06-13	2.5500	2.5500	2.5500	2.5500	+5.372%	4	5,396	+3.922%
2025-06-12	2.4200	2.4200	2.4200	2.4200	-2.024%	2	5,398	+9.504%
2025-06-11	2.4100	2.4800	2.4000	2.4700	+1.230%	27	5,398	+7.287%
2025-06-10	2.3600	2.4600	2.3600	2.4400	+2.092%	8	5,397	+8.607%
2025-06-09	2.8800	2.8800	2.3900	2.3900	-15.248%	25	5,393	+10.879%
2025-06-06	2.7200	2.8200	2.7200	2.8200	+1.805%	4	5,378	-6.028%
2025-06-05	2.8100	2.8200	2.7700	2.7700	-0.717%	24	5,378	-4.332%
2025-06-04	2.7900	2.7900	2.7900	2.7900	-11.429%	4	5,401	-5.018%
2025-06-03	3.1500	3.1500	3.1500	3.1500	+4.651%	2	5,400	-15.873%
2025-06-02	2.9100	3.0100	2.9100	3.0100	+3.793%	3	5,400	-11.960%
2025-05-30	2.7500	2.9300	2.7500	2.9000	+8.614%	16	5,400	-8.621%
2025-05-29	2.6000	2.6700	2.5800	2.6700	-3.610%	5	5,401	-0.749%
2025-05-28	2.8300	2.9600	2.7600	2.7700	-6.419%	12	5,400	-4.332%
2025-05-27	2.8500	2.9800	2.8500	2.9600	+4.965%	8	5,398	-10.473%
2025-05-23	2.6700	2.8200	2.6200	2.8200	+9.728%	10	5,398	-6.028%
2025-05-22	2.5700	2.5700	2.5700	2.5700	-10.764%	1	5,398	+3.113%
2025-05-20	2.9000	2.9000	2.8200	2.8800	+2.128%	63	5,397	-7.986%
2025-05-19	2.7600	2.8600	2.7400	2.8200	-1.053%	24	5,342	-6.028%
2025-05-16	2.9800	2.9800	2.7800	2.8500	-1.384%	34	5,352	-7.018%
2025-05-15	2.6300	2.8900	2.6300	2.8900	+5.861%	6	5,353	-8.304%
2025-05-13	2.6500	2.7300	2.6500	2.7300	+3.802%	4	5,351	-2.930%
2025-05-09	2.6300	2.6300	2.6300	2.6300	-1.128%	20	5,352	+0.760%
2025-05-08	2.8600	2.8600	2.6500	2.6600	-6.993%	60	5,342	-0.376%
2025-05-07	2.8300	2.9300	2.8300	2.8600	+9.160%	3	5,341	-7.343%
2025-05-06	2.4900	2.6200	2.4900	2.6200	+15.419%	20	5,342	+1.145%
2025-05-05	2.2300	2.2700	2.2300	2.2700	-6.584%	16	5,349	+16.740%
2025-05-02	2.3100	2.4300	2.3000	2.4300	+6.579%	116	5,353	+9.053%
2025-05-01	2.2300	2.3000	2.2300	2.2800	+8.571%	3	5,347	+16.228%
2025-04-30	1.8700	2.2200	1.8700	2.1000	-16.996%	31	5,347	+26.190%
2025-04-29	2.4000	2.5300	2.3900	2.5300	+3.265%	15	5,322	+4.743%
2025-04-28	2.3600	2.4500	2.1700	2.4500	+7.456%	15	5,329	+8.163%
2025-04-24	2.2800	2.2800	2.2800	2.2800	-5.000%	1	5,324	+16.228%
2025-04-23	2.5000	2.5000	2.3100	2.4000	-2.439%	12	5,323	+10.417%
2025-04-22	2.4600	2.4600	2.4600	2.4600	+23.000%	1	5,317	+7.724%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-31.271%	2	5,316	+32.500%
2025-04-17	2.9100	2.9100	2.9100	2.9100	+7.380%	5	5,321	-8.935%
2025-04-16	2.8000	2.8000	2.7100	2.7100	-5.903%	6	5,321	-2.214%
2025-04-15	2.9800	2.9800	2.8800	2.8800	+12.941%	3	5,325	-7.986%
2025-04-14	2.7400	2.7400	2.5500	2.5500	-1.163%	2	5,326	+3.922%
2025-04-11	2.3000	2.5800	2.1800	2.5800	+13.158%	18	5,325	+2.713%
2025-04-10	2.1000	2.3300	2.0200	2.2800	-5.785%	7	5,326	+16.228%
2025-04-09	1.9200	2.4500	1.9200	2.4200	+24.103%	4	5,325	+9.504%
2025-04-08	2.1900	2.1900	1.9500	1.9500	-10.550%	11	5,326	+35.897%
2025-04-07	1.7800	2.1800	1.7800	2.1800	+4.808%	88	5,327	+21.560%
2025-04-04	2.2600	2.2600	2.0800	2.0800	-32.026%	10	5,245	+27.404%
2025-04-03	2.9500	3.0600	2.9500	3.0600	-5.846%	2	5,244	-13.399%
2025-04-02	3.1600	3.2800	3.1400	3.2500	+4.839%	12	5,243	-18.462%
2025-04-01	2.9700	3.1000	2.9700	3.1000	-0.641%	4	5,243	-14.516%
2025-03-31	3.1400	3.1400	3.0200	3.1200	+5.405%	5	5,243	-15.064%
2025-03-28	2.9200	2.9600	2.9200	2.9600	0.000%	4	5,244	-10.473%
2025-03-27	2.9600	2.9600	2.9600	2.9600	-3.583%	1	5,242	-10.473%
2025-03-26	3.3600	3.3600	3.0600	3.0700	-5.247%	17	5,241	-13.681%
2025-03-25	3.3700	3.3700	3.1600	3.2400	+4.180%	40	5,249	-18.210%
2025-03-24	3.2100	3.2100	3.1100	3.1100	+5.424%	8	5,233	-14.791%
2025-03-20	2.9500	2.9500	2.9000	2.9500	+6.884%	4	5,232	-10.169%
2025-03-19	2.7600	2.7600	2.7600	2.7600	-6.122%	2	5,233	-3.986%
2025-03-18	2.9400	2.9400	2.9400	2.9400	+2.439%	8	5,231	-9.864%
2025-03-17	2.8700	2.8700	2.8700	2.8700	+23.707%	1	5,239	-7.666%
2025-03-13	2.3200	2.3300	2.3200	2.3200	-6.073%	13	5,250	+14.224%
2025-03-12	2.4900	2.4900	2.4700	2.4700	+31.383%	4	5,250	+7.287%
2025-03-07	1.8800	1.8800	1.8800	1.8800	-19.658%	4	5,251	+40.957%
2025-03-05	2.3400	2.3400	2.3400	2.3400	-10.000%	3	5,249	+13.248%
2025-03-04	2.4500	2.6000	2.4500	2.6000	+1.563%	11	5,252	+1.923%
2025-03-03	2.7300	2.7300	2.5600	2.5600	+17.431%	2	5,243	+3.516%
2025-02-27	2.2000	2.3400	2.1800	2.1800	+4.808%	55	5,243	+21.560%
2025-02-26	2.1000	2.1300	2.0800	2.0800	+0.483%	504	5,245	+27.404%
2025-02-25	1.8700	2.0700	1.8700	2.0700	-10.390%	13	5,245	+28.019%
2025-02-24	2.2000	2.3200	2.2000	2.3100	+7.442%	10	5,244	+14.719%
2025-02-21	2.4000	2.4100	2.1500	2.1500	-9.283%	2,006	5,247	+23.256%
2025-02-20	2.3200	2.3700	2.3200	2.3700	-2.066%	5	6,086	+11.814%
2025-02-19	2.5800	2.5800	2.4200	2.4200	-1.224%	4	6,086	+9.504%
2025-02-18	2.4700	2.4700	2.4500	2.4500	+0.410%	24	6,090	+8.163%
2025-02-14	2.3600	2.5200	2.3600	2.4400	+6.550%	18	6,089	+8.607%
2025-02-13	2.2700	2.3300	2.2700	2.2900	-4.184%	7	6,083	+15.721%
2025-02-12	2.3900	2.3900	2.3900	2.3900	-1.646%	1	6,083	+10.879%
2025-02-11	2.4900	2.4900	2.4300	2.4300	-8.647%	4	6,082	+9.053%
2025-02-10	2.4500	2.6600	2.4400	2.6600	+0.758%	58	6,078	-0.376%
2025-02-07	2.5000	2.7100	2.5000	2.6400	+8.197%	116	6,128	+0.379%
2025-02-06	2.6700	2.6700	2.4300	2.4400	-17.845%	42	6,150	+8.607%
2025-02-05	2.8500	2.9700	2.8500	2.9700	+3.484%	4	6,148	-10.774%
2025-02-04	2.6200	2.9600	2.6200	2.8700	-1.034%	264	6,146	-7.666%
2025-02-03	2.4500	2.9700	2.4500	2.9000	+5.455%	273	5,887	-8.621%
2025-01-31	2.9200	2.9300	2.5500	2.7500	-5.822%	2,290	5,624	-3.636%
2025-01-30	2.7300	2.9500	2.7000	2.9200	+6.960%	195	4,867	-9.247%
2025-01-29	2.7300	2.7300	2.7300	2.7300	+12.810%	4	4,823	-2.930%
2025-01-28	2.4200	2.5700	2.4200	2.4200	-0.820%	21	4,819	+9.504%