Dark

KO20270115C70
KO Jan 15 2027 70.00 Call (KO270115C00070000)
option OPRA

EOD

Sep 29, 2026

17.50-6.116%(-1.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.5000	17.5000	17.5000	17.5000	-6.116%	3	3,584	0.000%
2026-09-25	18.6400	18.6400	18.6400	18.6400	-1.480%	1	3,584	-6.116%
2026-09-21	18.9200	18.9200	18.9200	18.9200	+0.371%	4	3,584	-7.505%
2026-09-16	18.8500	18.8500	18.8500	18.8500	-3.085%	10	3,584	-7.162%
2026-09-15	18.9500	19.4500	18.9500	19.4500	-0.051%	22	3,578	-10.026%
2026-09-14	20.1500	20.3600	19.3000	19.4600	+4.455%	780	3,578	-10.072%
2026-09-11	18.7000	18.7000	18.2900	18.6300	-0.054%	317	4,363	-6.065%
2026-09-08	18.6400	18.6400	18.6400	18.6400	-1.895%	1	4,515	-6.116%
2026-09-02	19.0000	19.0000	19.0000	19.0000	+2.316%	8	4,515	-7.895%
2026-09-01	18.5700	18.5700	18.5700	18.5700	-7.795%	1	4,523	-5.762%
2026-08-28	20.1400	20.1400	20.1400	20.1400	-5.000%	2	4,523	-13.108%
2026-08-26	21.2000	21.2000	21.2000	21.2000	-6.028%	2	4,525	-17.453%
2026-08-24	22.8700	22.8700	22.5600	22.5600	+4.930%	15	4,525	-22.429%
2026-08-21	21.0400	21.5000	21.0400	21.5000	-1.647%	29	4,528	-18.605%
2026-08-20	21.1600	22.1000	21.1600	21.8600	+13.558%	64	4,548	-19.945%
2026-08-18	18.9100	19.2500	18.9100	19.2500	+5.191%	2	4,594	-9.091%
2026-08-17	18.3000	18.3000	18.3000	18.3000	-0.218%	1	4,596	-4.372%
2026-08-14	18.3400	18.3400	18.3400	18.3400	+3.616%	1	4,596	-4.580%
2026-08-10	17.4000	17.7000	17.4000	17.7000	+0.855%	6	4,595	-1.130%
2026-08-07	17.5500	17.5500	17.5500	17.5500	-2.500%	10	4,595	-0.285%
2026-08-05	17.6300	18.0000	17.6300	18.0000	-1.961%	22	4,605	-2.778%
2026-08-03	19.0000	19.0000	18.3600	18.3600	-0.757%	2	4,607	-4.684%
2026-07-31	18.5000	18.5000	18.5000	18.5000	-8.416%	13	4,608	-5.405%
2026-07-29	20.5000	20.6000	20.2000	20.2000	+6.765%	4	4,608	-13.366%
2026-07-28	19.0100	20.8900	18.8000	18.9200	+31.755%	107	4,612	-7.505%
2026-07-27	14.3800	14.3800	14.3600	14.3600	+6.213%	3	4,657	+21.866%
2026-07-24	13.5200	13.5200	13.5200	13.5200	-3.360%	1	4,660	+29.438%
2026-07-22	13.9900	13.9900	13.9900	13.9900	-3.981%	20	4,661	+25.089%
2026-07-17	14.5700	14.5700	14.5700	14.5700	-5.818%	1	4,644	+20.110%
2026-07-16	15.4700	15.4700	15.4700	15.4700	+6.543%	2	4,645	+13.122%
2026-07-15	14.5200	14.5200	14.5200	14.5200	-6.019%	4	4,647	+20.523%
2026-07-14	15.4500	15.4500	15.4500	15.4500	+2.048%	2	4,649	+13.269%
2026-07-10	15.1400	15.1400	15.1400	15.1400	+0.933%	2	4,649	+15.588%
2026-07-08	16.0000	16.0000	15.0000	15.0000	-1.961%	22	4,651	+16.667%
2026-07-07	17.0000	17.0000	15.3000	15.3000	+4.082%	9	4,634	+14.379%
2026-07-06	16.1000	16.1000	14.0500	14.7000	+5.755%	47	4,639	+19.048%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+5.543%	1	4,638	+25.899%
2026-06-30	13.1500	13.2600	13.1500	13.1700	-6.926%	4	4,638	+32.878%
2026-06-29	14.5500	14.7000	13.9500	14.1500	-1.187%	33	4,640	+23.675%
2026-06-26	13.0000	14.3200	13.0000	14.3200	+8.897%	5	4,661	+22.207%
2026-06-24	12.9000	13.1500	12.9000	13.1500	+1.544%	8	4,661	+33.080%
2026-06-23	13.0000	13.0000	12.9500	12.9500	+8.824%	10	4,664	+35.135%
2026-06-22	11.7200	11.9000	11.7000	11.9000	+2.586%	13	4,655	+47.059%
2026-06-18	11.8700	11.8700	11.2500	11.6000	-7.200%	22	4,636	+50.862%
2026-06-17	12.0000	12.5000	12.0000	12.5000	+3.306%	12	4,636	+40.000%
2026-06-16	13.4400	13.4400	12.1000	12.1000	-7.280%	3	4,636	+44.628%
2026-06-15	12.7500	13.1700	12.7500	13.0500	-6.719%	27	4,636	+34.100%
2026-06-12	14.0200	14.1200	13.6600	13.9900	-1.131%	599	4,634	+25.089%
2026-06-11	15.1100	15.3000	14.1500	14.1500	-5.730%	30	4,105	+23.675%
2026-06-10	14.6700	15.1500	14.6700	15.0100	+18.469%	9	4,101	+16.589%
2026-06-09	11.4900	13.0000	11.4900	12.6700	+11.434%	11	4,105	+38.122%
2026-06-05	10.2000	11.3700	10.2000	11.3700	+13.700%	542	4,108	+53.914%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-8.257%	2	4,108	+75.000%
2026-06-01	11.1100	11.1100	10.8000	10.9000	-3.025%	12	4,106	+60.550%
2026-05-29	11.9900	11.9900	11.2400	11.2400	-13.070%	35	4,109	+55.694%
2026-05-28	12.8800	12.9300	12.8800	12.9300	-5.758%	2	4,134	+35.344%
2026-05-27	13.6000	14.0000	13.6000	13.7200	+9.323%	4	4,134	+27.551%
2026-05-26	13.3400	13.3400	12.1600	12.5500	-2.335%	6	4,137	+39.442%
2026-05-22	13.0000	13.0000	12.8500	12.8500	+3.213%	3	4,138	+36.187%
2026-05-21	13.1100	13.1100	12.4500	12.4500	-8.186%	27	4,139	+40.562%
2026-05-20	13.6500	13.6500	13.5600	13.5600	-0.074%	2	4,139	+29.056%
2026-05-19	13.8200	14.0500	13.5700	13.5700	+4.064%	10	4,141	+28.961%
2026-05-18	12.8000	13.0500	12.7500	13.0400	+0.773%	8	4,141	+34.202%
2026-05-15	12.9400	12.9400	12.9400	12.9400	+8.285%	6	4,141	+35.240%
2026-05-14	11.9500	11.9500	11.9500	11.9500	-4.170%	1	4,149	+46.444%
2026-05-13	12.5000	12.5000	12.1000	12.4700	+1.796%	6	4,153	+40.337%
2026-05-12	11.8200	12.2500	11.8200	12.2500	+14.166%	15	4,153	+42.857%
2026-05-11	10.5200	10.7300	10.4000	10.7300	-4.367%	6	4,153	+63.094%
2026-05-07	11.2300	11.2300	11.2200	11.2200	+5.253%	4	4,161	+55.971%
2026-05-05	10.6600	10.6600	10.6600	10.6600	-2.648%	1	4,161	+64.165%
2026-05-04	10.6900	10.9500	10.6900	10.9500	+1.860%	4	4,161	+59.817%
2026-05-01	10.7500	10.7500	10.7500	10.7500	-3.153%	11	4,151	+62.791%
2026-04-30	11.0000	11.1000	11.0000	11.1000	0.000%	4	4,151	+57.658%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-1.683%	1	4,152	+57.658%
2026-04-28	12.0000	12.3200	11.2900	11.2900	+24.066%	40	4,152	+55.004%
2026-04-27	9.5000	9.5000	9.1000	9.1000	-5.699%	9	4,181	+92.308%
2026-04-24	9.8000	9.8000	9.6500	9.6500	+1.579%	5	4,174	+81.347%
2026-04-23	9.3500	9.5000	9.3500	9.5000	+13.095%	24	4,177	+84.211%
2026-04-22	8.5800	8.5800	8.4000	8.4000	+0.358%	2	4,195	+108.333%
2026-04-21	8.6500	8.7500	8.2000	8.3700	-7.000%	14	4,192	+109.080%
2026-04-20	9.0700	9.2000	9.0000	9.0000	-0.552%	5	4,192	+94.444%
2026-04-17	9.0500	9.0500	9.0500	9.0500	+1.117%	2	4,189	+93.370%
2026-04-16	8.9400	9.1500	8.9400	8.9500	+0.224%	9	4,191	+95.531%
2026-04-15	8.9300	8.9300	8.9300	8.9300	-6.394%	1	4,189	+95.969%
2026-04-14	9.4500	9.5400	9.4500	9.5400	+0.952%	11	4,189	+83.438%
2026-04-13	9.9900	10.1000	9.4000	9.4500	-8.696%	12	4,196	+85.185%
2026-04-10	10.9600	10.9600	10.3500	10.3500	-6.335%	11	4,194	+69.082%
2026-04-09	10.7500	11.0500	10.7500	11.0500	+12.183%	12	4,186	+58.371%
2026-04-08	9.5800	10.1300	9.5800	9.8500	+0.922%	3	4,193	+77.665%
2026-04-07	10.5100	10.9000	9.7600	9.7600	-8.700%	19	4,193	+79.303%
2026-04-06	9.9000	10.6900	9.9000	10.6900	+4.191%	8	4,184	+63.704%
2026-04-02	10.3000	10.3000	10.2600	10.2600	+6.321%	2	4,179	+70.565%
2026-04-01	9.6700	9.6700	9.6500	9.6500	-7.033%	2	4,179	+81.347%
2026-03-31	10.3800	10.3800	10.3800	10.3800	-1.143%	1	4,177	+68.593%
2026-03-30	10.7100	10.7500	10.5000	10.5000	+16.667%	13	4,176	+66.667%
2026-03-27	9.1000	9.1000	8.9200	9.0000	-3.226%	7	4,174	+94.444%
2026-03-26	9.3000	9.3000	9.3000	9.3000	0.000%	2	4,176	+88.172%
2026-03-25	8.5000	9.3000	8.5000	9.3000	-3.627%	3	4,176	+88.172%
2026-03-24	9.6500	9.6500	9.6500	9.6500	+4.437%	7	4,173	+81.347%
2026-03-23	8.9600	9.4500	8.9600	9.2400	-7.600%	12	4,173	+89.394%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-2.439%	1	4,175	+75.000%
2026-03-18	9.9000	10.2500	9.9000	10.2500	-1.442%	3	4,176	+70.732%
2026-03-17	10.9000	10.9000	10.4000	10.4000	-7.965%	2	4,179	+68.269%
2026-03-16	11.4700	11.6500	11.2100	11.3000	+3.956%	29	4,179	+54.867%
2026-03-12	10.2500	10.8700	10.2500	10.8700	+6.360%	6	4,159	+60.994%
2026-03-11	10.3000	10.3000	10.0000	10.2200	-7.928%	10	4,162	+71.233%
2026-03-10	10.8500	11.2500	10.8500	11.1000	+2.399%	10	4,158	+57.658%
2026-03-09	9.5000	10.8400	9.5000	10.8400	+8.509%	4	4,159	+61.439%
2026-03-06	9.9500	10.0800	9.6000	9.9900	-3.010%	20	4,160	+75.175%
2026-03-05	10.2500	10.4000	10.1500	10.3000	-6.956%	28	4,166	+69.903%
2026-03-04	10.8300	11.0700	10.8300	11.0700	-8.889%	8	4,176	+58.085%
2026-03-03	11.9500	12.1500	11.5000	12.1500	-11.314%	337	4,175	+44.033%
2026-03-02	13.7000	13.7000	13.7000	13.7000	0.000%	1	4,184	+27.737%
2026-02-27	13.5000	13.8000	13.5000	13.7000	+9.600%	15	4,184	+27.737%
2026-02-26	13.0000	13.0000	12.5000	12.5000	-3.101%	2	4,185	+40.000%
2026-02-25	12.9000	12.9500	12.8000	12.9000	-1.901%	14	4,186	+35.659%
2026-02-24	13.0200	13.1500	13.0100	13.1500	-0.228%	6	4,186	+33.080%
2026-02-23	13.0000	13.1800	12.7500	13.1800	+7.592%	76	4,187	+32.777%
2026-02-20	12.0000	12.2500	11.7000	12.2500	+4.880%	38	4,188	+42.857%
2026-02-19	11.9500	11.9900	11.5000	11.6800	-2.667%	87	4,209	+49.829%
2026-02-18	12.2500	12.4000	11.6000	12.0000	-1.881%	7	4,209	+45.833%
2026-02-17	12.0300	12.4500	11.5500	12.2300	+5.522%	15	4,214	+43.091%
2026-02-13	11.5500	11.9300	11.4700	11.5900	-5.078%	29	4,209	+50.992%
2026-02-12	12.0000	12.7000	11.6300	12.2100	+4.987%	65	4,209	+43.325%
2026-02-11	10.7500	11.6300	10.7500	11.6300	+19.038%	34	4,211	+50.473%
2026-02-10	9.3000	10.2300	9.2000	9.7700	-10.367%	75	4,224	+79.120%
2026-02-09	11.0200	11.1000	10.6000	10.9000	-7.627%	48	4,227	+60.550%
2026-02-06	11.4000	11.8000	11.2000	11.8000	+3.509%	38	4,210	+48.305%
2026-02-05	10.4800	11.4000	10.4800	11.4000	+9.827%	42	4,214	+53.509%
2026-02-04	10.2800	10.8500	10.2800	10.3800	+3.800%	103	4,234	+68.593%
2026-02-03	8.8500	10.1000	8.2000	10.0000	+14.025%	388	4,165	+75.000%
2026-02-02	8.2500	8.7700	8.0000	8.7700	+6.303%	88	3,993	+99.544%
2026-01-30	7.5500	8.2500	7.3500	8.2500	+10.738%	141	4,029	+112.121%
2026-01-29	6.9000	7.6000	6.9000	7.4500	+6.429%	151	4,080	+134.899%
2026-01-28	7.0900	7.2500	6.7000	7.0000	-3.181%	79	4,035	+150.000%
2026-01-27	6.3800	7.2300	6.2000	7.2300	+8.722%	415	4,054	+142.047%
2026-01-26	6.7500	7.0000	6.5500	6.6500	-2.920%	1,312	4,076	+163.158%
2026-01-23	6.2500	6.9000	6.0500	6.8500	+12.295%	306	4,610	+155.474%
2026-01-22	6.1300	6.2500	5.8800	6.1000	-2.244%	500	4,715	+186.885%
2026-01-21	6.2000	6.4000	5.5400	6.2400	+0.645%	532	4,715	+180.449%
2026-01-20	5.1500	6.2000	5.0500	6.2000	+14.815%	778	4,697	+182.258%
2026-01-16	5.3300	5.4500	5.0000	5.4000	+0.935%	500	4,938	+224.074%
2026-01-15	5.8000	6.0500	5.3500	5.3500	-9.322%	1,534	4,938	+227.103%
2026-01-14	6.0000	6.1000	5.5500	5.9000	0.000%	1,214	6,266	+196.610%
2026-01-13	5.5000	5.9000	5.3000	5.9000	+9.259%	2,906	7,330	+196.610%
2026-01-12	5.7000	5.8000	5.3000	5.4000	-1.818%	1,094	9,905	+224.074%
2026-01-09	4.8000	5.5500	4.7500	5.5000	+14.108%	1,078	10,374	+218.182%
2026-01-08	4.0000	4.9000	3.9900	4.8200	+20.500%	2,267	11,129	+263.071%
2026-01-07	4.2000	4.3100	3.9000	4.0000	-2.439%	3,854	12,066	+337.500%
2026-01-06	4.1100	4.4500	4.0500	4.1000	0.000%	7,333	8,799	+326.829%
2026-01-05	4.5500	4.5500	4.0900	4.1000	-11.828%	598	3,108	+326.829%
2026-01-02	5.0000	5.0000	4.6500	4.6500	-10.577%	68	2,845	+276.344%
2025-12-31	5.3000	5.3000	5.2000	5.2000	-1.887%	4	2,802	+236.538%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-1.670%	4	2,802	+230.189%
2025-12-29	5.2500	5.4500	5.2500	5.3900	+3.654%	23	2,798	+224.675%
2025-12-26	5.4000	5.4000	5.2000	5.2000	0.000%	48	2,805	+236.538%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-4.236%	14	2,799	+236.538%
2025-12-23	5.4200	5.4300	5.3200	5.4300	+2.841%	15	2,799	+222.284%
2025-12-22	5.2000	5.4000	5.2000	5.2800	-7.692%	17	2,797	+231.439%
2025-12-19	5.7000	5.8000	5.7000	5.7200	-1.379%	7	2,795	+205.944%
2025-12-18	5.7000	5.8000	5.6800	5.8000	-1.695%	40	2,791	+201.724%
2025-12-17	5.9800	5.9800	5.9000	5.9000	-1.667%	17	2,797	+196.610%
2025-12-16	6.0500	6.0700	6.0000	6.0000	-3.537%	13	2,787	+191.667%
2025-12-15	6.2000	6.3500	6.0000	6.2200	+13.711%	109	2,776	+181.350%
2025-12-12	5.2500	5.6000	5.2500	5.4700	+7.255%	56	2,749	+219.927%
2025-12-11	5.7000	5.7000	4.8900	5.1000	-9.735%	80	2,749	+243.137%
2025-12-10	5.9700	5.9700	5.6500	5.6500	-2.586%	4	2,744	+209.735%
2025-12-09	6.0000	6.0000	5.8000	5.8000	-3.333%	16	2,743	+201.724%
2025-12-08	5.5500	6.0000	5.5500	6.0000	+5.263%	39	2,743	+191.667%
2025-12-05	5.9000	5.9000	5.7000	5.7000	-5.000%	8	2,745	+207.018%
2025-12-04	6.2000	6.4200	6.0000	6.0000	-2.755%	9	2,741	+191.667%
2025-12-03	6.3500	6.3500	6.0600	6.1700	+1.148%	8	2,745	+183.630%
2025-12-02	6.5500	6.5500	6.0500	6.1000	-14.685%	44	2,741	+186.885%
2025-12-01	7.5000	7.5000	7.0700	7.1500	-1.786%	4	2,718	+144.755%
2025-11-28	7.5000	7.5000	7.2500	7.2800	-1.622%	47	2,718	+140.385%
2025-11-26	7.1000	7.7000	7.1000	7.4000	+5.714%	32	2,709	+136.486%
2025-11-25	7.3700	7.3700	6.9000	7.0000	-0.709%	40	2,709	+150.000%
2025-11-24	7.6400	7.6400	6.8400	7.0500	-8.679%	15	2,721	+148.227%
2025-11-21	7.0000	7.8000	7.0000	7.7200	+18.769%	177	2,727	+126.684%
2025-11-20	6.3500	6.5000	6.2500	6.5000	0.000%	7	2,745	+169.231%
2025-11-19	6.5000	6.6500	6.4900	6.5000	-0.612%	8	2,745	+169.231%
2025-11-18	6.5000	6.5500	6.2800	6.5400	+3.810%	95	2,739	+167.584%
2025-11-17	6.4500	6.6000	6.3000	6.3000	-2.928%	6	2,683	+177.778%
2025-11-14	6.5300	6.5300	6.2500	6.4900	-4.418%	36	2,681	+169.646%
2025-11-13	6.5000	6.7900	6.5000	6.7900	+1.799%	21	2,659	+157.732%
2025-11-12	6.8000	6.9500	6.5000	6.6700	-1.477%	55	2,666	+162.369%
2025-11-11	6.5000	6.8000	6.2600	6.7700	+13.211%	71	2,657	+158.493%
2025-11-10	6.5000	6.5000	5.7000	5.9800	-5.079%	21	2,689	+192.642%
2025-11-07	5.8500	6.4000	5.8500	6.3000	+15.596%	351	2,683	+177.778%
2025-11-06	4.9000	5.4500	4.8500	5.4500	+7.921%	16	2,765	+221.101%
2025-11-05	5.1500	5.1500	5.0500	5.0500	-0.786%	7	2,771	+246.535%
2025-11-04	5.2500	5.2500	5.0500	5.0900	+5.602%	9	2,764	+243.811%
2025-11-03	5.4000	5.4000	4.8000	4.8200	-13.153%	68	2,719	+263.071%
2025-10-31	5.0500	5.5500	4.7000	5.5500	+0.909%	66	2,719	+215.315%
2025-10-30	5.2000	5.6000	5.2000	5.5000	+6.796%	129	2,705	+218.182%
2025-10-29	5.4000	5.4000	4.9900	5.1500	-13.445%	136	2,716	+239.806%
2025-10-28	5.8300	6.4000	5.8300	5.9500	+2.586%	69	2,643	+194.118%
2025-10-27	5.7000	5.8000	5.4000	5.8000	+2.655%	62	2,708	+201.724%
2025-10-24	5.7100	5.8000	5.6500	5.6500	-2.921%	38	2,708	+209.735%
2025-10-23	6.2200	6.2200	5.6500	5.8200	-9.063%	65	2,687	+200.687%
2025-10-22	6.5000	6.7500	6.3500	6.4000	-3.030%	104	2,721	+173.438%
2025-10-21	6.5000	6.7600	6.2500	6.6000	+24.060%	492	2,754	+165.152%
2025-10-20	5.0000	5.3500	5.0000	5.3200	-0.746%	65	2,959	+228.947%
2025-10-17	5.1000	5.3600	5.0000	5.3600	+8.283%	263	2,964	+226.493%
2025-10-16	4.8500	5.1700	4.8500	4.9500	+5.319%	354	3,103	+253.535%
2025-10-15	4.7000	4.9500	4.7000	4.7000	-5.051%	245	3,297	+272.340%
2025-10-14	4.6000	4.9500	4.6000	4.9500	+7.609%	248	3,410	+253.535%
2025-10-13	4.5000	4.6000	4.3000	4.6000	-3.158%	311	3,562	+280.435%
2025-10-10	4.4500	4.9000	4.4500	4.7500	+6.742%	466	3,382	+268.421%
2025-10-09	4.4200	4.6200	4.3300	4.4500	+2.299%	350	3,549	+293.258%
2025-10-08	4.6000	4.6000	4.3400	4.3500	-6.452%	293	3,477	+302.299%
2025-10-07	4.2000	4.8000	4.1500	4.6500	+10.714%	306	3,218	+276.344%
2025-10-06	4.3000	4.3000	4.1200	4.2000	-5.618%	340	3,218	+316.667%
2025-10-03	4.2500	4.6000	4.2500	4.4500	+6.459%	213	2,924	+293.258%
2025-10-02	4.3000	4.4000	4.1400	4.1800	-3.687%	462	2,907	+318.660%
2025-10-01	4.2500	4.5000	4.2200	4.3400	+2.118%	694	2,509	+303.226%
2025-09-30	4.0500	4.3000	4.0000	4.2500	+4.938%	32	2,143	+311.765%
2025-09-29	3.9500	4.0500	3.7000	4.0500	+6.579%	86	2,149	+332.099%
2025-09-26	4.1000	4.1000	3.7700	3.8000	-6.863%	66	2,121	+360.526%
2025-09-25	4.3500	4.3500	4.0800	4.0800	-4.000%	40	2,133	+328.922%
2025-09-24	4.2500	4.3000	4.2500	4.2500	-2.299%	32	2,119	+311.765%
2025-09-23	4.1000	4.3500	3.9500	4.3500	+3.571%	122	2,107	+302.299%
2025-09-22	4.0500	4.2000	4.0500	4.2000	-2.326%	46	2,078	+316.667%
2025-09-19	4.2200	4.3200	4.0500	4.3000	+1.176%	196	2,056	+306.977%
2025-09-18	4.4000	4.4000	4.2200	4.2500	-4.494%	43	2,091	+311.765%
2025-09-17	4.5000	4.6300	4.3000	4.4500	+5.952%	41	2,116	+293.258%
2025-09-16	4.0500	4.2500	4.0500	4.2000	+2.439%	65	2,124	+316.667%
2025-09-15	4.1900	4.3000	4.1000	4.1000	-2.381%	95	2,113	+326.829%
2025-09-12	4.5500	4.5700	4.2000	4.2000	-7.895%	74	2,144	+316.667%
2025-09-11	4.7500	4.8500	4.5600	4.5600	-4.000%	21	2,127	+283.772%
2025-09-10	4.7000	4.7500	4.4500	4.7500	-1.042%	43	2,119	+268.421%
2025-09-09	4.7000	4.8700	4.6500	4.8000	+3.226%	30	2,114	+264.583%
2025-09-08	4.7000	4.7000	4.4400	4.6500	-6.439%	108	2,126	+276.344%
2025-09-05	5.0000	5.0500	4.8800	4.9700	+1.429%	24	2,121	+252.113%
2025-09-04	5.6000	5.6000	4.9000	4.9000	-10.092%	135	2,131	+257.143%
2025-09-03	5.1500	5.4500	4.7500	5.4500	+1.869%	527	2,025	+221.101%
2025-09-02	5.4000	5.4600	5.0500	5.3500	-0.187%	29	1,793	+227.103%
2025-08-29	5.2100	5.3600	5.1800	5.3600	+2.095%	15	1,767	+226.493%
2025-08-28	5.2400	5.2500	5.0500	5.2500	-0.943%	35	1,767	+233.333%
2025-08-27	5.2000	5.3000	5.1000	5.3000	-1.852%	67	1,740	+230.189%
2025-08-26	5.3500	5.4500	5.2300	5.4000	0.000%	455	1,713	+224.074%
2025-08-25	5.9500	6.0000	5.4000	5.4000	-9.699%	65	1,423	+224.074%
2025-08-22	6.6000	6.6000	5.9700	5.9800	-6.563%	108	1,374	+192.642%
2025-08-21	6.5000	6.6000	6.3500	6.4000	-0.775%	183	1,334	+173.438%
2025-08-20	6.3500	7.0500	6.3000	6.4500	+5.738%	137	1,211	+171.318%
2025-08-19	5.9100	6.1500	5.9100	6.1000	+8.929%	61	1,218	+186.885%
2025-08-18	6.0500	6.0500	5.4500	5.6000	-8.197%	69	1,175	+212.500%
2025-08-15	6.0500	6.2500	5.8300	6.1000	+5.172%	41	1,175	+186.885%
2025-08-14	6.2000	6.2000	5.7500	5.8000	-7.937%	103	1,157	+201.724%
2025-08-13	6.4000	6.4500	6.2000	6.3000	-3.077%	29	1,071	+177.778%
2025-08-12	6.5500	6.5500	6.3500	6.5000	-1.515%	23	1,064	+169.231%
2025-08-11	6.4000	6.7000	6.2500	6.6000	+4.762%	76	1,055	+165.152%
2025-08-08	6.7000	6.7000	6.2500	6.3000	-2.326%	60	1,011	+177.778%
2025-08-07	5.9000	6.6100	5.9000	6.4500	+8.403%	90	992	+171.318%
2025-08-06	5.8800	6.1000	5.8800	5.9500	+3.478%	27	982	+194.118%
2025-08-05	5.6500	5.8000	5.6500	5.7500	+1.232%	25	970	+204.348%
2025-08-04	5.6600	6.1000	5.4500	5.6800	-0.351%	40	960	+208.099%
2025-08-01	5.5900	5.7000	5.5900	5.7000	+6.145%	16	943	+207.018%
2025-07-31	5.3700	5.3700	5.3700	5.3700	-9.748%	1	932	+225.885%
2025-07-30	5.8900	5.9600	5.8500	5.9500	-0.833%	8	932	+194.118%
2025-07-29	5.6000	6.0000	5.6000	6.0000	+11.111%	23	933	+191.667%
2025-07-28	5.7500	5.8000	5.4000	5.4000	-10.891%	57	928	+224.074%
2025-07-25	5.4500	6.0600	5.4500	6.0600	-0.329%	15	885	+188.779%
2025-07-24	6.1500	6.2500	5.9200	6.0800	+0.496%	13	898	+187.829%
2025-07-23	6.1400	6.1500	5.8500	6.0500	-5.469%	73	892	+189.256%
2025-07-22	6.7500	6.7500	6.0000	6.4000	-8.571%	58	845	+173.438%
2025-07-21	6.9000	7.0000	6.8000	7.0000	+3.704%	134	795	+150.000%
2025-07-18	7.0000	7.0000	6.7500	6.7500	-4.255%	5	663	+159.259%
2025-07-17	7.0000	7.1500	7.0000	7.0500	+6.818%	34	660	+148.227%
2025-07-16	6.8500	6.8500	6.4300	6.6000	+1.072%	23	628	+165.152%
2025-07-15	6.4000	6.5300	6.4000	6.5300	+2.835%	3	619	+167.994%
2025-07-14	6.4500	6.5200	6.3500	6.3500	-8.895%	3	616	+175.591%
2025-07-11	6.9600	7.0000	6.9600	6.9700	+5.446%	7	615	+151.076%
2025-07-10	6.6000	6.7000	6.6000	6.6100	+0.916%	20	613	+164.750%
2025-07-09	6.7200	6.7200	6.5000	6.5500	-8.392%	23	594	+167.176%
2025-07-08	7.1500	7.1500	7.1000	7.1500	-6.536%	12	583	+144.755%
2025-07-07	7.7000	7.7000	7.6500	7.6500	+2.273%	5	572	+128.758%
2025-07-02	7.6000	7.6000	7.4800	7.4800	-9.333%	2	569	+133.957%
2025-07-01	8.0100	8.2500	8.0100	8.2500	+12.859%	27	567	+112.121%
2025-06-30	7.2300	7.3100	7.2300	7.3100	+1.528%	9	567	+139.398%
2025-06-27	6.9000	7.2000	6.9000	7.2000	+6.667%	3	570	+143.056%
2025-06-26	7.1000	7.1000	6.7000	6.7500	-3.571%	14	570	+159.259%
2025-06-25	7.0000	7.1800	6.9500	7.0000	-5.405%	11	574	+150.000%
2025-06-24	7.1400	7.4000	7.1400	7.4000	+6.936%	11	563	+136.486%
2025-06-23	6.9500	6.9500	6.9200	6.9200	+2.519%	13	567	+152.890%
2025-06-20	6.7800	6.9000	6.7500	6.7500	-3.571%	6	556	+159.259%
2025-06-18	7.3000	7.3000	7.0000	7.0000	-2.778%	3	553	+150.000%
2025-06-17	7.5500	7.5500	7.2000	7.2000	-10.891%	5	553	+143.056%
2025-06-16	8.0800	8.0800	8.0800	8.0800	-1.463%	1	550	+116.584%
2025-06-13	8.1500	8.2000	8.1500	8.2000	-3.529%	4	551	+113.415%
2025-06-12	8.5000	8.5000	8.5000	8.5000	+2.410%	8	551	+105.882%
2025-06-11	8.3200	8.3200	8.3000	8.3000	-6.742%	2	555	+110.843%
2025-06-10	8.9000	8.9000	8.9000	8.9000	+11.529%	1	553	+96.629%
2025-06-06	7.9800	7.9800	7.9800	7.9800	-1.481%	2	553	+119.298%
2025-06-05	8.1000	8.1000	8.1000	8.1000	0.000%	1	554	+116.049%
2025-06-03	7.7100	8.1000	7.7100	8.1000	-8.989%	26	554	+116.049%
2025-05-30	8.7500	8.9000	8.7500	8.9000	+2.890%	4	539	+96.629%
2025-05-27	8.8000	8.8000	8.5000	8.6500	+4.217%	17	538	+102.312%
2025-05-22	8.5000	8.5000	8.3000	8.3000	-2.353%	2	523	+110.843%
2025-05-21	8.5700	8.6500	8.5000	8.5000	-2.523%	6	523	+105.882%
2025-05-20	8.6200	8.7200	8.6000	8.7200	+0.809%	4	521	+100.688%
2025-05-19	8.6200	8.7200	8.6200	8.6500	+3.966%	25	521	+102.312%
2025-05-16	8.4500	8.8500	8.3200	8.3200	+4.000%	8	540	+110.337%
2025-05-15	7.7200	8.0000	7.7200	8.0000	+15.942%	14	540	+118.750%
2025-05-14	6.8500	6.9000	6.8500	6.9000	-0.719%	5	550	+153.623%
2025-05-13	7.2600	7.2600	6.9000	6.9500	-2.113%	22	549	+151.799%
2025-05-12	7.4000	7.4000	7.0000	7.1000	-15.476%	37	536	+146.479%
2025-05-09	8.4000	8.4000	8.4000	8.4000	-4.000%	2	511	+108.333%
2025-05-08	8.7500	8.7500	8.7500	8.7500	-5.914%	5	511	+100.000%
2025-05-07	8.9900	9.3000	8.9900	9.3000	+8.772%	13	511	+88.172%
2025-05-05	8.5500	8.5500	8.5500	8.5500	-1.724%	5	499	+104.678%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-1.136%	4	499	+101.149%
2025-05-01	8.9500	8.9500	8.7500	8.8000	-7.368%	11	499	+98.864%
2025-04-30	9.6800	9.6800	9.5000	9.5000	+0.636%	6	499	+84.211%
2025-04-29	8.5000	9.4500	8.5000	9.4400	+3.736%	12	498	+85.381%
2025-04-28	9.1000	9.1000	9.1000	9.1000	-3.704%	1	489	+92.308%
2025-04-25	9.3000	9.4500	9.0000	9.4500	-7.080%	24	489	+85.185%
2025-04-24	10.1500	10.2700	10.1500	10.1700	-3.602%	24	494	+72.075%
2025-04-23	10.5500	10.5500	10.5500	10.5500	-1.032%	1	474	+65.877%
2025-04-22	10.5000	10.9500	10.5000	10.6600	+11.042%	6	474	+64.165%
2025-04-21	9.6000	9.6000	9.6000	9.6000	+2.674%	1	477	+82.292%
2025-04-16	9.3500	9.3500	9.3500	9.3500	-0.743%	5	477	+87.166%
2025-04-14	9.9500	9.9500	9.4200	9.4200	+1.290%	3	477	+85.775%
2025-04-11	9.1000	9.4600	9.1000	9.3000	+2.990%	50	478	+88.172%
2025-04-10	8.6500	9.0300	8.3500	9.0300	+20.400%	5	478	+93.798%
2025-04-09	7.5000	7.5000	7.5000	7.5000	0.000%	2	475	+133.333%
2025-04-08	8.2100	8.2100	7.4500	7.5000	+1.351%	36	473	+133.333%
2025-04-07	6.5200	7.4000	6.5200	7.4000	-9.756%	9	438	+136.486%
2025-04-04	9.2200	9.2200	8.2000	8.2000	-15.897%	6	430	+113.415%
2025-04-03	10.1000	10.1000	9.7500	9.7500	+18.902%	3	430	+79.487%
2025-04-02	9.0000	9.0000	8.2000	8.2000	-5.747%	12	429	+113.415%
2025-03-31	8.5500	8.7000	8.5500	8.7000	+8.075%	2	426	+101.149%
2025-03-28	8.0500	8.0500	8.0500	8.0500	+4.140%	4	426	+117.391%
2025-03-27	7.6200	7.7300	7.6200	7.7300	+4.318%	2	426	+126.391%
2025-03-26	7.4100	7.4100	7.4100	7.4100	+14.000%	1	426	+136.167%
2025-03-25	6.5000	6.5000	6.5000	6.5000	0.000%	4	426	+169.231%
2025-03-24	6.5000	6.5000	6.5000	6.5000	-1.515%	1	426	+169.231%
2025-03-21	6.6000	6.6000	6.6000	6.6000	-3.650%	2	425	+165.152%
2025-03-19	6.9300	6.9300	6.8500	6.8500	-5.517%	4	425	+155.474%
2025-03-18	7.4700	7.4700	7.2500	7.2500	-3.590%	16	424	+141.379%
2025-03-12	7.7500	7.7600	7.4000	7.5200	-6.000%	20	418	+132.713%
2025-03-11	8.0000	8.0000	8.0000	8.0000	-13.420%	1	406	+118.750%
2025-03-10	9.2400	9.2400	9.2400	9.2400	+27.273%	1	407	+89.394%
2025-03-07	7.2600	7.2600	7.2600	7.2600	-2.941%	2	408	+141.047%
2025-03-06	6.9500	7.6000	6.9500	7.4800	-0.267%	7	408	+133.957%
2025-03-05	7.5000	7.5000	7.5000	7.5000	+0.671%	20	409	+133.333%
2025-03-04	8.8000	8.8000	7.4500	7.4500	-10.241%	17	409	+134.899%
2025-03-03	6.7100	8.3000	6.7100	8.3000	+14.483%	6	414	+110.843%
2025-02-28	7.8000	8.0000	7.2500	7.2500	-9.375%	130	413	+141.379%
2025-02-27	7.9400	8.5000	7.0500	8.0000	+5.960%	34	457	+118.750%
2025-02-26	7.9200	8.8000	7.5500	7.5500	-8.485%	13	456	+131.788%
2025-02-25	8.0000	8.2500	7.2000	8.2500	+6.178%	45	450	+112.121%
2025-02-24	8.4000	8.4000	7.4000	7.7700	-5.244%	6	443	+125.225%
2025-02-21	7.4000	8.3600	7.4000	8.2000	+11.262%	10	442	+113.415%
2025-02-20	7.2000	7.3700	7.2000	7.3700	+2.503%	10	442	+137.449%
2025-02-19	6.9000	7.1900	6.9000	7.1900	+12.344%	3	450	+143.394%
2025-02-18	6.7000	6.7000	6.4000	6.4000	-4.478%	12	451	+173.438%
2025-02-14	7.0400	7.4200	6.7000	6.7000	-3.319%	60	448	+161.194%
2025-02-13	7.1000	7.1000	6.3500	6.9300	+5.802%	14	448	+152.525%
2025-02-12	6.0500	6.5500	5.8000	6.5500	+8.985%	32	448	+167.176%
2025-02-11	5.8000	6.0100	5.4000	6.0100	+41.412%	80	460	+191.181%
2025-02-10	4.2000	4.2500	4.2000	4.2500	+2.410%	2	493	+311.765%
2025-02-07	4.0000	4.1500	4.0000	4.1500	+13.699%	8	493	+321.687%
2025-02-06	3.8000	3.8000	3.6500	3.6500	+2.817%	2	493	+379.452%
2025-02-04	3.5500	3.5500	3.5500	3.5500	-6.579%	20	493	+392.958%
2025-02-03	3.8000	3.8000	3.8000	3.8000	-4.523%	20	473	+360.526%
2025-01-31	3.9500	4.1500	3.9500	3.9800	-1.241%	32	493	+339.698%
2025-01-30	4.2000	4.2100	4.0300	4.0300	+7.467%	17	481	+334.243%
2025-01-29	3.8000	3.8200	3.7500	3.7500	+5.634%	23	485	+366.667%
2025-01-28	3.9000	3.9000	3.5500	3.5500	-16.471%	5	494	+392.958%