Dark

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

EOD

Aug 3, 2026

18.36-0.757%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.0000	19.0000	18.3600	18.3600	-0.757%	2	4,607	0.000%
2026-07-31	18.5000	18.5000	18.5000	18.5000	-8.416%	13	4,608	-0.757%
2026-07-29	20.5000	20.6000	20.2000	20.2000	+6.765%	4	4,608	-9.109%
2026-07-28	19.0100	20.8900	18.8000	18.9200	+31.755%	107	4,612	-2.960%
2026-07-27	14.3800	14.3800	14.3600	14.3600	+6.213%	3	4,657	+27.855%
2026-07-24	13.5200	13.5200	13.5200	13.5200	-3.360%	1	4,660	+35.799%
2026-07-22	13.9900	13.9900	13.9900	13.9900	-3.981%	20	4,661	+31.237%
2026-07-17	14.5700	14.5700	14.5700	14.5700	-5.818%	1	4,644	+26.012%
2026-07-16	15.4700	15.4700	15.4700	15.4700	+6.543%	2	4,645	+18.681%
2026-07-15	14.5200	14.5200	14.5200	14.5200	-6.019%	4	4,647	+26.446%
2026-07-14	15.4500	15.4500	15.4500	15.4500	+2.048%	2	4,649	+18.835%
2026-07-10	15.1400	15.1400	15.1400	15.1400	+0.933%	2	4,649	+21.268%
2026-07-08	16.0000	16.0000	15.0000	15.0000	-1.961%	22	4,651	+22.400%
2026-07-07	17.0000	17.0000	15.3000	15.3000	+4.082%	9	4,634	+20.000%
2026-07-06	16.1000	16.1000	14.0500	14.7000	+5.755%	47	4,639	+24.898%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+5.543%	1	4,638	+32.086%
2026-06-30	13.1500	13.2600	13.1500	13.1700	-6.926%	4	4,638	+39.408%
2026-06-29	14.5500	14.7000	13.9500	14.1500	-1.187%	33	4,640	+29.753%
2026-06-26	13.0000	14.3200	13.0000	14.3200	+8.897%	5	4,661	+28.212%
2026-06-24	12.9000	13.1500	12.9000	13.1500	+1.544%	8	4,661	+39.620%
2026-06-23	13.0000	13.0000	12.9500	12.9500	+8.824%	10	4,664	+41.776%
2026-06-22	11.7200	11.9000	11.7000	11.9000	+2.586%	13	4,655	+54.286%
2026-06-18	11.8700	11.8700	11.2500	11.6000	-7.200%	22	4,636	+58.276%
2026-06-17	12.0000	12.5000	12.0000	12.5000	+3.306%	12	4,636	+46.880%
2026-06-16	13.4400	13.4400	12.1000	12.1000	-7.280%	3	4,636	+51.736%
2026-06-15	12.7500	13.1700	12.7500	13.0500	-6.719%	27	4,636	+40.690%
2026-06-12	14.0200	14.1200	13.6600	13.9900	-1.131%	599	4,634	+31.237%
2026-06-11	15.1100	15.3000	14.1500	14.1500	-5.730%	30	4,105	+29.753%
2026-06-10	14.6700	15.1500	14.6700	15.0100	+18.469%	9	4,101	+22.318%
2026-06-09	11.4900	13.0000	11.4900	12.6700	+11.434%	11	4,105	+44.909%
2026-06-05	10.2000	11.3700	10.2000	11.3700	+13.700%	542	4,108	+61.478%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-8.257%	2	4,108	+83.600%
2026-06-01	11.1100	11.1100	10.8000	10.9000	-3.025%	12	4,106	+68.440%
2026-05-29	11.9900	11.9900	11.2400	11.2400	-13.070%	35	4,109	+63.345%
2026-05-28	12.8800	12.9300	12.8800	12.9300	-5.758%	2	4,134	+41.995%
2026-05-27	13.6000	14.0000	13.6000	13.7200	+9.323%	4	4,134	+33.819%
2026-05-26	13.3400	13.3400	12.1600	12.5500	-2.335%	6	4,137	+46.295%
2026-05-22	13.0000	13.0000	12.8500	12.8500	+3.213%	3	4,138	+42.879%
2026-05-21	13.1100	13.1100	12.4500	12.4500	-8.186%	27	4,139	+47.470%
2026-05-20	13.6500	13.6500	13.5600	13.5600	-0.074%	2	4,139	+35.398%
2026-05-19	13.8200	14.0500	13.5700	13.5700	+4.064%	10	4,141	+35.298%
2026-05-18	12.8000	13.0500	12.7500	13.0400	+0.773%	8	4,141	+40.798%
2026-05-15	12.9400	12.9400	12.9400	12.9400	+8.285%	6	4,141	+41.886%
2026-05-14	11.9500	11.9500	11.9500	11.9500	-4.170%	1	4,149	+53.640%
2026-05-13	12.5000	12.5000	12.1000	12.4700	+1.796%	6	4,153	+47.233%
2026-05-12	11.8200	12.2500	11.8200	12.2500	+14.166%	15	4,153	+49.878%
2026-05-11	10.5200	10.7300	10.4000	10.7300	-4.367%	6	4,153	+71.109%
2026-05-07	11.2300	11.2300	11.2200	11.2200	+5.253%	4	4,161	+63.636%
2026-05-05	10.6600	10.6600	10.6600	10.6600	-2.648%	1	4,161	+72.233%
2026-05-04	10.6900	10.9500	10.6900	10.9500	+1.860%	4	4,161	+67.671%
2026-05-01	10.7500	10.7500	10.7500	10.7500	-3.153%	11	4,151	+70.791%
2026-04-30	11.0000	11.1000	11.0000	11.1000	0.000%	4	4,151	+65.405%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-1.683%	1	4,152	+65.405%
2026-04-28	12.0000	12.3200	11.2900	11.2900	+24.066%	40	4,152	+62.622%
2026-04-27	9.5000	9.5000	9.1000	9.1000	-5.699%	9	4,181	+101.758%
2026-04-24	9.8000	9.8000	9.6500	9.6500	+1.579%	5	4,174	+90.259%
2026-04-23	9.3500	9.5000	9.3500	9.5000	+13.095%	24	4,177	+93.263%
2026-04-22	8.5800	8.5800	8.4000	8.4000	+0.358%	2	4,195	+118.571%
2026-04-21	8.6500	8.7500	8.2000	8.3700	-7.000%	14	4,192	+119.355%
2026-04-20	9.0700	9.2000	9.0000	9.0000	-0.552%	5	4,192	+104.000%
2026-04-17	9.0500	9.0500	9.0500	9.0500	+1.117%	2	4,189	+102.873%
2026-04-16	8.9400	9.1500	8.9400	8.9500	+0.224%	9	4,191	+105.140%
2026-04-15	8.9300	8.9300	8.9300	8.9300	-6.394%	1	4,189	+105.599%
2026-04-14	9.4500	9.5400	9.4500	9.5400	+0.952%	11	4,189	+92.453%
2026-04-13	9.9900	10.1000	9.4000	9.4500	-8.696%	12	4,196	+94.286%
2026-04-10	10.9600	10.9600	10.3500	10.3500	-6.335%	11	4,194	+77.391%
2026-04-09	10.7500	11.0500	10.7500	11.0500	+12.183%	12	4,186	+66.154%
2026-04-08	9.5800	10.1300	9.5800	9.8500	+0.922%	3	4,193	+86.396%
2026-04-07	10.5100	10.9000	9.7600	9.7600	-8.700%	19	4,193	+88.115%
2026-04-06	9.9000	10.6900	9.9000	10.6900	+4.191%	8	4,184	+71.749%
2026-04-02	10.3000	10.3000	10.2600	10.2600	+6.321%	2	4,179	+78.947%
2026-04-01	9.6700	9.6700	9.6500	9.6500	-7.033%	2	4,179	+90.259%
2026-03-31	10.3800	10.3800	10.3800	10.3800	-1.143%	1	4,177	+76.879%
2026-03-30	10.7100	10.7500	10.5000	10.5000	+16.667%	13	4,176	+74.857%
2026-03-27	9.1000	9.1000	8.9200	9.0000	-3.226%	7	4,174	+104.000%
2026-03-26	9.3000	9.3000	9.3000	9.3000	0.000%	2	4,176	+97.419%
2026-03-25	8.5000	9.3000	8.5000	9.3000	-3.627%	3	4,176	+97.419%
2026-03-24	9.6500	9.6500	9.6500	9.6500	+4.437%	7	4,173	+90.259%
2026-03-23	8.9600	9.4500	8.9600	9.2400	-7.600%	12	4,173	+98.701%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-2.439%	1	4,175	+83.600%
2026-03-18	9.9000	10.2500	9.9000	10.2500	-1.442%	3	4,176	+79.122%
2026-03-17	10.9000	10.9000	10.4000	10.4000	-7.965%	2	4,179	+76.538%
2026-03-16	11.4700	11.6500	11.2100	11.3000	+3.956%	29	4,179	+62.478%
2026-03-12	10.2500	10.8700	10.2500	10.8700	+6.360%	6	4,159	+68.905%
2026-03-11	10.3000	10.3000	10.0000	10.2200	-7.928%	10	4,162	+79.648%
2026-03-10	10.8500	11.2500	10.8500	11.1000	+2.399%	10	4,158	+65.405%
2026-03-09	9.5000	10.8400	9.5000	10.8400	+8.509%	4	4,159	+69.373%
2026-03-06	9.9500	10.0800	9.6000	9.9900	-3.010%	20	4,160	+83.784%
2026-03-05	10.2500	10.4000	10.1500	10.3000	-6.956%	28	4,166	+78.252%
2026-03-04	10.8300	11.0700	10.8300	11.0700	-8.889%	8	4,176	+65.854%
2026-03-03	11.9500	12.1500	11.5000	12.1500	-11.314%	337	4,175	+51.111%
2026-03-02	13.7000	13.7000	13.7000	13.7000	0.000%	1	4,184	+34.015%
2026-02-27	13.5000	13.8000	13.5000	13.7000	+9.600%	15	4,184	+34.015%
2026-02-26	13.0000	13.0000	12.5000	12.5000	-3.101%	2	4,185	+46.880%
2026-02-25	12.9000	12.9500	12.8000	12.9000	-1.901%	14	4,186	+42.326%
2026-02-24	13.0200	13.1500	13.0100	13.1500	-0.228%	6	4,186	+39.620%
2026-02-23	13.0000	13.1800	12.7500	13.1800	+7.592%	76	4,187	+39.302%
2026-02-20	12.0000	12.2500	11.7000	12.2500	+4.880%	38	4,188	+49.878%
2026-02-19	11.9500	11.9900	11.5000	11.6800	-2.667%	87	4,209	+57.192%
2026-02-18	12.2500	12.4000	11.6000	12.0000	-1.881%	7	4,209	+53.000%
2026-02-17	12.0300	12.4500	11.5500	12.2300	+5.522%	15	4,214	+50.123%
2026-02-13	11.5500	11.9300	11.4700	11.5900	-5.078%	29	4,209	+58.412%
2026-02-12	12.0000	12.7000	11.6300	12.2100	+4.987%	65	4,209	+50.369%
2026-02-11	10.7500	11.6300	10.7500	11.6300	+19.038%	34	4,211	+57.868%
2026-02-10	9.3000	10.2300	9.2000	9.7700	-10.367%	75	4,224	+87.922%
2026-02-09	11.0200	11.1000	10.6000	10.9000	-7.627%	48	4,227	+68.440%
2026-02-06	11.4000	11.8000	11.2000	11.8000	+3.509%	38	4,210	+55.593%
2026-02-05	10.4800	11.4000	10.4800	11.4000	+9.827%	42	4,214	+61.053%
2026-02-04	10.2800	10.8500	10.2800	10.3800	+3.800%	103	4,234	+76.879%
2026-02-03	8.8500	10.1000	8.2000	10.0000	+14.025%	388	4,165	+83.600%
2026-02-02	8.2500	8.7700	8.0000	8.7700	+6.303%	88	3,993	+109.350%
2026-01-30	7.5500	8.2500	7.3500	8.2500	+10.738%	141	4,029	+122.545%
2026-01-29	6.9000	7.6000	6.9000	7.4500	+6.429%	151	4,080	+146.443%
2026-01-28	7.0900	7.2500	6.7000	7.0000	-3.181%	79	4,035	+162.286%
2026-01-27	6.3800	7.2300	6.2000	7.2300	+8.722%	415	4,054	+153.942%
2026-01-26	6.7500	7.0000	6.5500	6.6500	-2.920%	1,312	4,076	+176.090%
2026-01-23	6.2500	6.9000	6.0500	6.8500	+12.295%	306	4,610	+168.029%
2026-01-22	6.1300	6.2500	5.8800	6.1000	-2.244%	500	4,715	+200.984%
2026-01-21	6.2000	6.4000	5.5400	6.2400	+0.645%	532	4,715	+194.231%
2026-01-20	5.1500	6.2000	5.0500	6.2000	+14.815%	778	4,697	+196.129%
2026-01-16	5.3300	5.4500	5.0000	5.4000	+0.935%	500	4,938	+240.000%
2026-01-15	5.8000	6.0500	5.3500	5.3500	-9.322%	1,534	4,938	+243.178%
2026-01-14	6.0000	6.1000	5.5500	5.9000	0.000%	1,214	6,266	+211.186%
2026-01-13	5.5000	5.9000	5.3000	5.9000	+9.259%	2,906	7,330	+211.186%
2026-01-12	5.7000	5.8000	5.3000	5.4000	-1.818%	1,094	9,905	+240.000%
2026-01-09	4.8000	5.5500	4.7500	5.5000	+14.108%	1,078	10,374	+233.818%
2026-01-08	4.0000	4.9000	3.9900	4.8200	+20.500%	2,267	11,129	+280.913%
2026-01-07	4.2000	4.3100	3.9000	4.0000	-2.439%	3,854	12,066	+359.000%
2026-01-06	4.1100	4.4500	4.0500	4.1000	0.000%	7,333	8,799	+347.805%
2026-01-05	4.5500	4.5500	4.0900	4.1000	-11.828%	598	3,108	+347.805%
2026-01-02	5.0000	5.0000	4.6500	4.6500	-10.577%	68	2,845	+294.839%
2025-12-31	5.3000	5.3000	5.2000	5.2000	-1.887%	4	2,802	+253.077%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-1.670%	4	2,802	+246.415%
2025-12-29	5.2500	5.4500	5.2500	5.3900	+3.654%	23	2,798	+240.631%
2025-12-26	5.4000	5.4000	5.2000	5.2000	0.000%	48	2,805	+253.077%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-4.236%	14	2,799	+253.077%
2025-12-23	5.4200	5.4300	5.3200	5.4300	+2.841%	15	2,799	+238.122%
2025-12-22	5.2000	5.4000	5.2000	5.2800	-7.692%	17	2,797	+247.727%
2025-12-19	5.7000	5.8000	5.7000	5.7200	-1.379%	7	2,795	+220.979%
2025-12-18	5.7000	5.8000	5.6800	5.8000	-1.695%	40	2,791	+216.552%
2025-12-17	5.9800	5.9800	5.9000	5.9000	-1.667%	17	2,797	+211.186%
2025-12-16	6.0500	6.0700	6.0000	6.0000	-3.537%	13	2,787	+206.000%
2025-12-15	6.2000	6.3500	6.0000	6.2200	+13.711%	109	2,776	+195.177%
2025-12-12	5.2500	5.6000	5.2500	5.4700	+7.255%	56	2,749	+235.649%
2025-12-11	5.7000	5.7000	4.8900	5.1000	-9.735%	80	2,749	+260.000%
2025-12-10	5.9700	5.9700	5.6500	5.6500	-2.586%	4	2,744	+224.956%
2025-12-09	6.0000	6.0000	5.8000	5.8000	-3.333%	16	2,743	+216.552%
2025-12-08	5.5500	6.0000	5.5500	6.0000	+5.263%	39	2,743	+206.000%
2025-12-05	5.9000	5.9000	5.7000	5.7000	-5.000%	8	2,745	+222.105%
2025-12-04	6.2000	6.4200	6.0000	6.0000	-2.755%	9	2,741	+206.000%
2025-12-03	6.3500	6.3500	6.0600	6.1700	+1.148%	8	2,745	+197.569%
2025-12-02	6.5500	6.5500	6.0500	6.1000	-14.685%	44	2,741	+200.984%
2025-12-01	7.5000	7.5000	7.0700	7.1500	-1.786%	4	2,718	+156.783%
2025-11-28	7.5000	7.5000	7.2500	7.2800	-1.622%	47	2,718	+152.198%
2025-11-26	7.1000	7.7000	7.1000	7.4000	+5.714%	32	2,709	+148.108%
2025-11-25	7.3700	7.3700	6.9000	7.0000	-0.709%	40	2,709	+162.286%
2025-11-24	7.6400	7.6400	6.8400	7.0500	-8.679%	15	2,721	+160.426%
2025-11-21	7.0000	7.8000	7.0000	7.7200	+18.769%	177	2,727	+137.824%
2025-11-20	6.3500	6.5000	6.2500	6.5000	0.000%	7	2,745	+182.462%
2025-11-19	6.5000	6.6500	6.4900	6.5000	-0.612%	8	2,745	+182.462%
2025-11-18	6.5000	6.5500	6.2800	6.5400	+3.810%	95	2,739	+180.734%
2025-11-17	6.4500	6.6000	6.3000	6.3000	-2.928%	6	2,683	+191.429%
2025-11-14	6.5300	6.5300	6.2500	6.4900	-4.418%	36	2,681	+182.897%
2025-11-13	6.5000	6.7900	6.5000	6.7900	+1.799%	21	2,659	+170.398%
2025-11-12	6.8000	6.9500	6.5000	6.6700	-1.477%	55	2,666	+175.262%
2025-11-11	6.5000	6.8000	6.2600	6.7700	+13.211%	71	2,657	+171.196%
2025-11-10	6.5000	6.5000	5.7000	5.9800	-5.079%	21	2,689	+207.023%
2025-11-07	5.8500	6.4000	5.8500	6.3000	+15.596%	351	2,683	+191.429%
2025-11-06	4.9000	5.4500	4.8500	5.4500	+7.921%	16	2,765	+236.881%
2025-11-05	5.1500	5.1500	5.0500	5.0500	-0.786%	7	2,771	+263.564%
2025-11-04	5.2500	5.2500	5.0500	5.0900	+5.602%	9	2,764	+260.707%
2025-11-03	5.4000	5.4000	4.8000	4.8200	-13.153%	68	2,719	+280.913%
2025-10-31	5.0500	5.5500	4.7000	5.5500	+0.909%	66	2,719	+230.811%
2025-10-30	5.2000	5.6000	5.2000	5.5000	+6.796%	129	2,705	+233.818%
2025-10-29	5.4000	5.4000	4.9900	5.1500	-13.445%	136	2,716	+256.505%
2025-10-28	5.8300	6.4000	5.8300	5.9500	+2.586%	69	2,643	+208.571%
2025-10-27	5.7000	5.8000	5.4000	5.8000	+2.655%	62	2,708	+216.552%
2025-10-24	5.7100	5.8000	5.6500	5.6500	-2.921%	38	2,708	+224.956%
2025-10-23	6.2200	6.2200	5.6500	5.8200	-9.063%	65	2,687	+215.464%
2025-10-22	6.5000	6.7500	6.3500	6.4000	-3.030%	104	2,721	+186.875%
2025-10-21	6.5000	6.7600	6.2500	6.6000	+24.060%	492	2,754	+178.182%
2025-10-20	5.0000	5.3500	5.0000	5.3200	-0.746%	65	2,959	+245.113%
2025-10-17	5.1000	5.3600	5.0000	5.3600	+8.283%	263	2,964	+242.537%
2025-10-16	4.8500	5.1700	4.8500	4.9500	+5.319%	354	3,103	+270.909%
2025-10-15	4.7000	4.9500	4.7000	4.7000	-5.051%	245	3,297	+290.638%
2025-10-14	4.6000	4.9500	4.6000	4.9500	+7.609%	248	3,410	+270.909%
2025-10-13	4.5000	4.6000	4.3000	4.6000	-3.158%	311	3,562	+299.130%
2025-10-10	4.4500	4.9000	4.4500	4.7500	+6.742%	466	3,382	+286.526%
2025-10-09	4.4200	4.6200	4.3300	4.4500	+2.299%	350	3,549	+312.584%
2025-10-08	4.6000	4.6000	4.3400	4.3500	-6.452%	293	3,477	+322.069%
2025-10-07	4.2000	4.8000	4.1500	4.6500	+10.714%	306	3,218	+294.839%
2025-10-06	4.3000	4.3000	4.1200	4.2000	-5.618%	340	3,218	+337.143%
2025-10-03	4.2500	4.6000	4.2500	4.4500	+6.459%	213	2,924	+312.584%
2025-10-02	4.3000	4.4000	4.1400	4.1800	-3.687%	462	2,907	+339.234%
2025-10-01	4.2500	4.5000	4.2200	4.3400	+2.118%	694	2,509	+323.041%
2025-09-30	4.0500	4.3000	4.0000	4.2500	+4.938%	32	2,143	+332.000%
2025-09-29	3.9500	4.0500	3.7000	4.0500	+6.579%	86	2,149	+353.333%
2025-09-26	4.1000	4.1000	3.7700	3.8000	-6.863%	66	2,121	+383.158%
2025-09-25	4.3500	4.3500	4.0800	4.0800	-4.000%	40	2,133	+350.000%
2025-09-24	4.2500	4.3000	4.2500	4.2500	-2.299%	32	2,119	+332.000%
2025-09-23	4.1000	4.3500	3.9500	4.3500	+3.571%	122	2,107	+322.069%
2025-09-22	4.0500	4.2000	4.0500	4.2000	-2.326%	46	2,078	+337.143%
2025-09-19	4.2200	4.3200	4.0500	4.3000	+1.176%	196	2,056	+326.977%
2025-09-18	4.4000	4.4000	4.2200	4.2500	-4.494%	43	2,091	+332.000%
2025-09-17	4.5000	4.6300	4.3000	4.4500	+5.952%	41	2,116	+312.584%
2025-09-16	4.0500	4.2500	4.0500	4.2000	+2.439%	65	2,124	+337.143%
2025-09-15	4.1900	4.3000	4.1000	4.1000	-2.381%	95	2,113	+347.805%
2025-09-12	4.5500	4.5700	4.2000	4.2000	-7.895%	74	2,144	+337.143%
2025-09-11	4.7500	4.8500	4.5600	4.5600	-4.000%	21	2,127	+302.632%
2025-09-10	4.7000	4.7500	4.4500	4.7500	-1.042%	43	2,119	+286.526%
2025-09-09	4.7000	4.8700	4.6500	4.8000	+3.226%	30	2,114	+282.500%
2025-09-08	4.7000	4.7000	4.4400	4.6500	-6.439%	108	2,126	+294.839%
2025-09-05	5.0000	5.0500	4.8800	4.9700	+1.429%	24	2,121	+269.416%
2025-09-04	5.6000	5.6000	4.9000	4.9000	-10.092%	135	2,131	+274.694%
2025-09-03	5.1500	5.4500	4.7500	5.4500	+1.869%	527	2,025	+236.881%
2025-09-02	5.4000	5.4600	5.0500	5.3500	-0.187%	29	1,793	+243.178%
2025-08-29	5.2100	5.3600	5.1800	5.3600	+2.095%	15	1,767	+242.537%
2025-08-28	5.2400	5.2500	5.0500	5.2500	-0.943%	35	1,767	+249.714%
2025-08-27	5.2000	5.3000	5.1000	5.3000	-1.852%	67	1,740	+246.415%
2025-08-26	5.3500	5.4500	5.2300	5.4000	0.000%	455	1,713	+240.000%
2025-08-25	5.9500	6.0000	5.4000	5.4000	-9.699%	65	1,423	+240.000%
2025-08-22	6.6000	6.6000	5.9700	5.9800	-6.563%	108	1,374	+207.023%
2025-08-21	6.5000	6.6000	6.3500	6.4000	-0.775%	183	1,334	+186.875%
2025-08-20	6.3500	7.0500	6.3000	6.4500	+5.738%	137	1,211	+184.651%
2025-08-19	5.9100	6.1500	5.9100	6.1000	+8.929%	61	1,218	+200.984%
2025-08-18	6.0500	6.0500	5.4500	5.6000	-8.197%	69	1,175	+227.857%
2025-08-15	6.0500	6.2500	5.8300	6.1000	+5.172%	41	1,175	+200.984%
2025-08-14	6.2000	6.2000	5.7500	5.8000	-7.937%	103	1,157	+216.552%
2025-08-13	6.4000	6.4500	6.2000	6.3000	-3.077%	29	1,071	+191.429%
2025-08-12	6.5500	6.5500	6.3500	6.5000	-1.515%	23	1,064	+182.462%
2025-08-11	6.4000	6.7000	6.2500	6.6000	+4.762%	76	1,055	+178.182%
2025-08-08	6.7000	6.7000	6.2500	6.3000	-2.326%	60	1,011	+191.429%
2025-08-07	5.9000	6.6100	5.9000	6.4500	+8.403%	90	992	+184.651%
2025-08-06	5.8800	6.1000	5.8800	5.9500	+3.478%	27	982	+208.571%
2025-08-05	5.6500	5.8000	5.6500	5.7500	+1.232%	25	970	+219.304%
2025-08-04	5.6600	6.1000	5.4500	5.6800	-0.351%	40	960	+223.239%
2025-08-01	5.5900	5.7000	5.5900	5.7000	+6.145%	16	943	+222.105%
2025-07-31	5.3700	5.3700	5.3700	5.3700	-9.748%	1	932	+241.899%
2025-07-30	5.8900	5.9600	5.8500	5.9500	-0.833%	8	932	+208.571%
2025-07-29	5.6000	6.0000	5.6000	6.0000	+11.111%	23	933	+206.000%
2025-07-28	5.7500	5.8000	5.4000	5.4000	-10.891%	57	928	+240.000%
2025-07-25	5.4500	6.0600	5.4500	6.0600	-0.329%	15	885	+202.970%
2025-07-24	6.1500	6.2500	5.9200	6.0800	+0.496%	13	898	+201.974%
2025-07-23	6.1400	6.1500	5.8500	6.0500	-5.469%	73	892	+203.471%
2025-07-22	6.7500	6.7500	6.0000	6.4000	-8.571%	58	845	+186.875%
2025-07-21	6.9000	7.0000	6.8000	7.0000	+3.704%	134	795	+162.286%
2025-07-18	7.0000	7.0000	6.7500	6.7500	-4.255%	5	663	+172.000%
2025-07-17	7.0000	7.1500	7.0000	7.0500	+6.818%	34	660	+160.426%
2025-07-16	6.8500	6.8500	6.4300	6.6000	+1.072%	23	628	+178.182%
2025-07-15	6.4000	6.5300	6.4000	6.5300	+2.835%	3	619	+181.164%
2025-07-14	6.4500	6.5200	6.3500	6.3500	-8.895%	3	616	+189.134%
2025-07-11	6.9600	7.0000	6.9600	6.9700	+5.446%	7	615	+163.415%
2025-07-10	6.6000	6.7000	6.6000	6.6100	+0.916%	20	613	+177.761%
2025-07-09	6.7200	6.7200	6.5000	6.5500	-8.392%	23	594	+180.305%
2025-07-08	7.1500	7.1500	7.1000	7.1500	-6.536%	12	583	+156.783%
2025-07-07	7.7000	7.7000	7.6500	7.6500	+2.273%	5	572	+140.000%
2025-07-02	7.6000	7.6000	7.4800	7.4800	-9.333%	2	569	+145.455%
2025-07-01	8.0100	8.2500	8.0100	8.2500	+12.859%	27	567	+122.545%
2025-06-30	7.2300	7.3100	7.2300	7.3100	+1.528%	9	567	+151.163%
2025-06-27	6.9000	7.2000	6.9000	7.2000	+6.667%	3	570	+155.000%
2025-06-26	7.1000	7.1000	6.7000	6.7500	-3.571%	14	570	+172.000%
2025-06-25	7.0000	7.1800	6.9500	7.0000	-5.405%	11	574	+162.286%
2025-06-24	7.1400	7.4000	7.1400	7.4000	+6.936%	11	563	+148.108%
2025-06-23	6.9500	6.9500	6.9200	6.9200	+2.519%	13	567	+165.318%
2025-06-20	6.7800	6.9000	6.7500	6.7500	-3.571%	6	556	+172.000%
2025-06-18	7.3000	7.3000	7.0000	7.0000	-2.778%	3	553	+162.286%
2025-06-17	7.5500	7.5500	7.2000	7.2000	-10.891%	5	553	+155.000%
2025-06-16	8.0800	8.0800	8.0800	8.0800	-1.463%	1	550	+127.228%
2025-06-13	8.1500	8.2000	8.1500	8.2000	-3.529%	4	551	+123.902%
2025-06-12	8.5000	8.5000	8.5000	8.5000	+2.410%	8	551	+116.000%
2025-06-11	8.3200	8.3200	8.3000	8.3000	-6.742%	2	555	+121.205%
2025-06-10	8.9000	8.9000	8.9000	8.9000	+11.529%	1	553	+106.292%
2025-06-06	7.9800	7.9800	7.9800	7.9800	-1.481%	2	553	+130.075%
2025-06-05	8.1000	8.1000	8.1000	8.1000	0.000%	1	554	+126.667%
2025-06-03	7.7100	8.1000	7.7100	8.1000	-8.989%	26	554	+126.667%
2025-05-30	8.7500	8.9000	8.7500	8.9000	+2.890%	4	539	+106.292%
2025-05-27	8.8000	8.8000	8.5000	8.6500	+4.217%	17	538	+112.254%
2025-05-22	8.5000	8.5000	8.3000	8.3000	-2.353%	2	523	+121.205%
2025-05-21	8.5700	8.6500	8.5000	8.5000	-2.523%	6	523	+116.000%
2025-05-20	8.6200	8.7200	8.6000	8.7200	+0.809%	4	521	+110.550%
2025-05-19	8.6200	8.7200	8.6200	8.6500	+3.966%	25	521	+112.254%
2025-05-16	8.4500	8.8500	8.3200	8.3200	+4.000%	8	540	+120.673%
2025-05-15	7.7200	8.0000	7.7200	8.0000	+15.942%	14	540	+129.500%
2025-05-14	6.8500	6.9000	6.8500	6.9000	-0.719%	5	550	+166.087%
2025-05-13	7.2600	7.2600	6.9000	6.9500	-2.113%	22	549	+164.173%
2025-05-12	7.4000	7.4000	7.0000	7.1000	-15.476%	37	536	+158.592%
2025-05-09	8.4000	8.4000	8.4000	8.4000	-4.000%	2	511	+118.571%
2025-05-08	8.7500	8.7500	8.7500	8.7500	-5.914%	5	511	+109.829%
2025-05-07	8.9900	9.3000	8.9900	9.3000	+8.772%	13	511	+97.419%
2025-05-05	8.5500	8.5500	8.5500	8.5500	-1.724%	5	499	+114.737%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-1.136%	4	499	+111.034%
2025-05-01	8.9500	8.9500	8.7500	8.8000	-7.368%	11	499	+108.636%
2025-04-30	9.6800	9.6800	9.5000	9.5000	+0.636%	6	499	+93.263%
2025-04-29	8.5000	9.4500	8.5000	9.4400	+3.736%	12	498	+94.492%
2025-04-28	9.1000	9.1000	9.1000	9.1000	-3.704%	1	489	+101.758%
2025-04-25	9.3000	9.4500	9.0000	9.4500	-7.080%	24	489	+94.286%
2025-04-24	10.1500	10.2700	10.1500	10.1700	-3.602%	24	494	+80.531%
2025-04-23	10.5500	10.5500	10.5500	10.5500	-1.032%	1	474	+74.028%
2025-04-22	10.5000	10.9500	10.5000	10.6600	+11.042%	6	474	+72.233%
2025-04-21	9.6000	9.6000	9.6000	9.6000	+2.674%	1	477	+91.250%
2025-04-16	9.3500	9.3500	9.3500	9.3500	-0.743%	5	477	+96.364%
2025-04-14	9.9500	9.9500	9.4200	9.4200	+1.290%	3	477	+94.904%
2025-04-11	9.1000	9.4600	9.1000	9.3000	+2.990%	50	478	+97.419%
2025-04-10	8.6500	9.0300	8.3500	9.0300	+20.400%	5	478	+103.322%
2025-04-09	7.5000	7.5000	7.5000	7.5000	0.000%	2	475	+144.800%
2025-04-08	8.2100	8.2100	7.4500	7.5000	+1.351%	36	473	+144.800%
2025-04-07	6.5200	7.4000	6.5200	7.4000	-9.756%	9	438	+148.108%
2025-04-04	9.2200	9.2200	8.2000	8.2000	-15.897%	6	430	+123.902%
2025-04-03	10.1000	10.1000	9.7500	9.7500	+18.902%	3	430	+88.308%
2025-04-02	9.0000	9.0000	8.2000	8.2000	-5.747%	12	429	+123.902%
2025-03-31	8.5500	8.7000	8.5500	8.7000	+8.075%	2	426	+111.034%
2025-03-28	8.0500	8.0500	8.0500	8.0500	+4.140%	4	426	+128.075%
2025-03-27	7.6200	7.7300	7.6200	7.7300	+4.318%	2	426	+137.516%
2025-03-26	7.4100	7.4100	7.4100	7.4100	+14.000%	1	426	+147.773%
2025-03-25	6.5000	6.5000	6.5000	6.5000	0.000%	4	426	+182.462%
2025-03-24	6.5000	6.5000	6.5000	6.5000	-1.515%	1	426	+182.462%
2025-03-21	6.6000	6.6000	6.6000	6.6000	-3.650%	2	425	+178.182%
2025-03-19	6.9300	6.9300	6.8500	6.8500	-5.517%	4	425	+168.029%
2025-03-18	7.4700	7.4700	7.2500	7.2500	-3.590%	16	424	+153.241%
2025-03-12	7.7500	7.7600	7.4000	7.5200	-6.000%	20	418	+144.149%
2025-03-11	8.0000	8.0000	8.0000	8.0000	-13.420%	1	406	+129.500%
2025-03-10	9.2400	9.2400	9.2400	9.2400	+27.273%	1	407	+98.701%
2025-03-07	7.2600	7.2600	7.2600	7.2600	-2.941%	2	408	+152.893%
2025-03-06	6.9500	7.6000	6.9500	7.4800	-0.267%	7	408	+145.455%
2025-03-05	7.5000	7.5000	7.5000	7.5000	+0.671%	20	409	+144.800%
2025-03-04	8.8000	8.8000	7.4500	7.4500	-10.241%	17	409	+146.443%
2025-03-03	6.7100	8.3000	6.7100	8.3000	+14.483%	6	414	+121.205%
2025-02-28	7.8000	8.0000	7.2500	7.2500	-9.375%	130	413	+153.241%
2025-02-27	7.9400	8.5000	7.0500	8.0000	+5.960%	34	457	+129.500%
2025-02-26	7.9200	8.8000	7.5500	7.5500	-8.485%	13	456	+143.179%
2025-02-25	8.0000	8.2500	7.2000	8.2500	+6.178%	45	450	+122.545%
2025-02-24	8.4000	8.4000	7.4000	7.7700	-5.244%	6	443	+136.293%
2025-02-21	7.4000	8.3600	7.4000	8.2000	+11.262%	10	442	+123.902%
2025-02-20	7.2000	7.3700	7.2000	7.3700	+2.503%	10	442	+149.118%
2025-02-19	6.9000	7.1900	6.9000	7.1900	+12.344%	3	450	+155.355%
2025-02-18	6.7000	6.7000	6.4000	6.4000	-4.478%	12	451	+186.875%
2025-02-14	7.0400	7.4200	6.7000	6.7000	-3.319%	60	448	+174.030%
2025-02-13	7.1000	7.1000	6.3500	6.9300	+5.802%	14	448	+164.935%
2025-02-12	6.0500	6.5500	5.8000	6.5500	+8.985%	32	448	+180.305%
2025-02-11	5.8000	6.0100	5.4000	6.0100	+41.412%	80	460	+205.491%
2025-02-10	4.2000	4.2500	4.2000	4.2500	+2.410%	2	493	+332.000%
2025-02-07	4.0000	4.1500	4.0000	4.1500	+13.699%	8	493	+342.410%
2025-02-06	3.8000	3.8000	3.6500	3.6500	+2.817%	2	493	+403.014%
2025-02-04	3.5500	3.5500	3.5500	3.5500	-6.579%	20	493	+417.183%
2025-02-03	3.8000	3.8000	3.8000	3.8000	-4.523%	20	473	+383.158%
2025-01-31	3.9500	4.1500	3.9500	3.9800	-1.241%	32	493	+361.307%
2025-01-30	4.2000	4.2100	4.0300	4.0300	+7.467%	17	481	+355.583%
2025-01-29	3.8000	3.8200	3.7500	3.7500	+5.634%	23	485	+389.600%
2025-01-28	3.9000	3.9000	3.5500	3.5500	-16.471%	5	494	+417.183%
2025-01-27	3.5500	4.2500	3.5500	4.2500	+30.368%	27	494	+332.000%
2025-01-24	3.3100	3.3100	3.1500	3.2600	+0.308%	18	501	+463.190%
2025-01-23	3.3000	3.3200	3.2100	3.2500	-2.695%	8	499	+464.923%
2025-01-22	3.2500	3.4500	3.2500	3.3400	-4.571%	48	497	+449.701%
2025-01-21	3.9100	3.9100	3.5000	3.5000	-7.895%	45	456	+424.571%
2025-01-17	3.6800	3.8000	3.6800	3.8000	+7.042%	28	435	+383.158%
2025-01-16	3.5500	3.5500	3.5500	3.5500	-1.389%	3	435	+417.183%
2025-01-15	3.6000	3.6000	3.6000	3.6000	-1.370%	30	432	+410.000%
2025-01-14	3.5600	3.6500	3.5500	3.6500	+1.389%	7	402	+403.014%
2025-01-13	3.5500	3.6000	3.4900	3.6000	+9.756%	7	406	+410.000%
2025-01-10	3.2400	3.2800	3.2000	3.2800	-3.529%	14	410	+459.756%
2025-01-08	3.2500	3.4000	3.2500	3.4000	+11.475%	6	411	+440.000%
2025-01-07	3.3500	3.5600	3.0500	3.0500	-5.280%	118	411	+501.967%
2025-01-06	3.5000	3.5000	3.2200	3.2200	-10.556%	18	350	+470.186%
2025-01-03	3.6300	3.6300	3.6000	3.6000	0.000%	20	346	+410.000%
2025-01-02	3.9000	3.9000	3.6000	3.6000	0.000%	14	337	+410.000%
2024-12-31	3.6000	3.6000	3.6000	3.6000	0.000%	1	336	+410.000%
2024-12-30	3.7500	3.7500	3.5900	3.6000	-8.861%	14	336	+410.000%
2024-12-27	4.0200	4.1000	3.8500	3.9500	+0.254%	66	333	+364.810%
2024-12-26	3.9400	3.9400	3.9400	3.9400	+0.767%	1	332	+365.990%
2024-12-24	3.9100	3.9100	3.9100	3.9100	+0.256%	10	332	+369.565%