Dark

KO20270115C75
KO Jan 15 2027 75.00 Call (KO270115C00075000)
option OPRA

EOD

Sep 29, 2026

12.81-1.462%(-0.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8600	12.8600	12.8100	12.8100	-1.462%	10	6,856	0.000%
2026-09-28	13.0000	13.0000	13.0000	13.0000	-7.143%	5	6,856	-1.462%
2026-09-25	14.0000	14.1000	14.0000	14.0000	-3.114%	6	6,856	-8.500%
2026-09-24	14.8500	14.8500	14.4500	14.4500	-2.562%	2	6,856	-11.349%
2026-09-22	14.0000	14.8300	14.0000	14.8300	+6.308%	12	6,857	-13.621%
2026-09-21	14.1400	14.1400	13.5500	13.9500	-2.448%	17	6,858	-8.172%
2026-09-18	13.9500	14.3000	13.9500	14.3000	+3.026%	67	6,860	-10.420%
2026-09-17	13.8800	13.8800	13.8800	13.8800	-5.256%	2	6,860	-7.709%
2026-09-16	14.6500	14.6500	14.6500	14.6500	+0.137%	16	6,862	-12.560%
2026-09-15	14.6300	14.6300	14.6300	14.6300	-0.476%	10	6,862	-12.440%
2026-09-14	15.6500	15.7700	14.7000	14.7000	+4.478%	420	6,862	-12.857%
2026-09-11	14.1700	14.1700	14.0700	14.0700	-3.232%	269	6,522	-8.955%
2026-09-10	14.5400	14.5400	14.5400	14.5400	+6.755%	5	6,591	-11.898%
2026-09-09	13.6500	13.7300	13.6200	13.6200	-4.152%	478	6,591	-5.947%
2026-09-08	13.8400	14.2100	13.8400	14.2100	+2.971%	40	6,176	-9.852%
2026-09-04	14.3000	14.3000	13.8000	13.8000	-5.479%	3	6,166	-7.174%
2026-09-03	14.2200	14.6000	14.2200	14.6000	+4.286%	17	6,166	-12.260%
2026-09-01	14.0000	14.0000	14.0000	14.0000	-6.040%	2	6,183	-8.500%
2026-08-31	15.0000	15.0000	14.9000	14.9000	-9.532%	4	6,185	-14.027%
2026-08-26	16.9700	16.9700	16.4700	16.4700	-5.072%	11	6,185	-22.222%
2026-08-25	17.3500	17.3500	17.3500	17.3500	-2.254%	6	6,189	-26.167%
2026-08-24	17.7500	17.7500	17.7500	17.7500	+7.706%	5	6,195	-27.831%
2026-08-21	16.4800	16.4800	16.4800	16.4800	+3.000%	1	6,200	-22.269%
2026-08-19	15.0000	16.0000	15.0000	16.0000	+11.576%	21	6,201	-19.938%
2026-08-18	14.3400	14.3400	14.3400	14.3400	+7.416%	5	6,210	-10.669%
2026-08-17	13.3500	13.3500	13.3500	13.3500	-3.261%	1	6,215	-4.045%
2026-08-14	13.6300	14.0500	13.6300	13.8000	+3.759%	100	6,216	-7.174%
2026-08-13	13.3000	13.3000	13.3000	13.3000	+0.910%	1	6,218	-3.684%
2026-08-12	13.3500	13.3500	13.1800	13.1800	+1.385%	2	6,218	-2.807%
2026-08-11	12.8000	13.0000	12.8000	13.0000	-3.704%	20	6,220	-1.462%
2026-08-07	13.5000	13.5000	13.5000	13.5000	+2.662%	1	6,237	-5.111%
2026-08-06	13.1000	13.1500	13.1000	13.1500	-1.866%	4	6,237	-2.586%
2026-08-05	13.0000	13.4000	12.8000	13.4000	+1.669%	30	6,241	-4.403%
2026-08-04	12.7000	13.1800	12.5600	13.1800	-3.088%	28	6,241	-2.807%
2026-08-03	14.3000	14.3000	13.5000	13.6000	-3.203%	4	6,218	-5.809%
2026-07-31	13.9700	14.1900	13.9700	14.0500	-5.894%	37	6,219	-8.826%
2026-07-30	14.4500	14.9400	14.1300	14.9300	-9.185%	436	6,216	-14.200%
2026-07-29	16.4400	16.4400	16.4400	16.4400	+14.564%	5	6,623	-22.080%
2026-07-28	14.5300	16.5000	14.3500	14.3500	+48.859%	412	6,623	-10.732%
2026-07-24	9.6400	9.6400	9.6400	9.6400	+8.927%	1	6,961	+32.884%
2026-07-23	8.8000	9.1000	8.8000	8.8500	-8.480%	10	6,961	+44.746%
2026-07-21	9.5500	9.6700	9.5000	9.6700	+6.615%	13	6,962	+32.472%
2026-07-20	9.4000	9.4000	9.0700	9.0700	+0.778%	64	6,962	+41.235%
2026-07-17	10.3700	10.5000	9.0000	9.0000	-23.729%	2,005	6,961	+42.333%
2026-07-16	11.4600	11.8000	11.4600	11.8000	+17.296%	22	5,003	+8.559%
2026-07-15	10.0600	10.0600	10.0600	10.0600	-12.598%	1	5,003	+27.336%
2026-07-14	11.8000	11.8000	11.5100	11.5100	+4.163%	2	5,002	+11.295%
2026-07-13	11.8500	11.8500	11.0500	11.0500	+3.271%	12	5,002	+15.928%
2026-07-10	10.7000	10.7000	10.7000	10.7000	+4.492%	1	5,001	+19.720%
2026-07-09	10.3100	10.3100	10.2400	10.2400	-13.294%	4	5,001	+25.098%
2026-07-08	11.8100	11.8100	11.8100	11.8100	-0.085%	1	5,001	+8.467%
2026-07-07	11.9700	11.9700	11.8200	11.8200	+17.612%	2	5,001	+8.376%
2026-07-06	10.0500	10.0500	10.0500	10.0500	-5.189%	2	5,001	+27.463%
2026-07-02	10.6000	10.6000	10.6000	10.6000	+13.127%	1	5,000	+20.849%
2026-07-01	9.3700	9.3700	9.3700	9.3700	-0.319%	1	5,000	+36.713%
2026-06-30	9.3500	9.4000	9.3500	9.4000	-5.528%	2	5,001	+36.277%
2026-06-29	9.9000	9.9500	9.9000	9.9500	-0.201%	2	5,001	+28.744%
2026-06-26	9.4000	9.9700	9.4000	9.9700	+15.930%	5	5,001	+28.485%
2026-06-25	8.7000	8.8000	8.6000	8.6000	+3.614%	86	5,005	+48.953%
2026-06-23	8.3000	8.3000	8.3000	8.3000	+0.242%	1	5,005	+54.337%
2026-06-17	8.2800	8.2800	8.2800	8.2800	-9.508%	1	5,006	+54.710%
2026-06-16	9.0000	9.1500	9.0000	9.1500	-6.346%	4	5,006	+40.000%
2026-06-12	9.8000	9.9800	9.7000	9.7700	-11.423%	530	5,007	+31.116%
2026-06-10	10.0500	11.0500	10.0500	11.0300	+25.057%	18	4,477	+16.138%
2026-06-09	8.5000	9.5000	8.5000	8.8200	+5.629%	15	4,477	+45.238%
2026-06-08	7.7500	8.3500	7.7500	8.3500	+3.214%	23	4,473	+53.413%
2026-06-05	7.5000	8.2500	7.5000	8.0900	+27.402%	9	4,496	+58.344%
2026-06-04	7.8000	7.8000	6.3500	6.3500	-9.286%	6	4,498	+101.732%
2026-06-02	7.3000	7.3000	7.0000	7.0000	-4.632%	24	4,495	+83.000%
2026-06-01	7.5500	7.5500	7.3400	7.3400	-4.427%	9	4,474	+74.523%
2026-05-29	8.0000	8.1500	7.6800	7.6800	-9.112%	76	4,473	+66.797%
2026-05-28	8.6500	8.6500	8.4500	8.4500	-11.518%	5	4,544	+51.598%
2026-05-27	9.2000	9.7200	9.2000	9.5500	+13.690%	10	4,544	+34.136%
2026-05-26	8.5000	8.5200	8.3500	8.4000	-7.692%	9	4,549	+52.500%
2026-05-22	9.1500	9.1500	9.1000	9.1000	+2.477%	2	4,545	+40.769%
2026-05-21	8.8800	8.8800	8.8800	8.8800	-6.526%	1	4,545	+44.257%
2026-05-20	10.1000	10.1000	9.5000	9.5000	-2.263%	8	4,545	+34.842%
2026-05-19	9.2600	10.1000	9.2600	9.7200	+9.091%	17	4,548	+31.790%
2026-05-18	8.9100	8.9100	8.9100	8.9100	-2.410%	3	4,548	+43.771%
2026-05-15	9.1000	9.1300	9.1000	9.1300	+4.702%	4	4,548	+40.307%
2026-05-14	8.2500	8.7800	8.2500	8.7200	+1.043%	17	4,551	+46.904%
2026-05-13	8.4500	8.6300	8.4500	8.6300	+1.529%	32	4,581	+48.436%
2026-05-12	7.6000	8.5300	7.6000	8.5000	+20.567%	1,414	4,581	+50.706%
2026-05-11	7.0000	7.1300	7.0000	7.0500	-4.858%	30	4,581	+81.702%
2026-05-08	7.4100	7.4100	7.4100	7.4100	-1.854%	1	3,267	+72.874%
2026-05-07	7.2500	7.5900	7.2500	7.5500	+1.342%	12	3,268	+69.669%
2026-05-06	7.4400	7.5400	7.4400	7.4500	+2.476%	7	3,268	+71.946%
2026-05-05	7.1000	7.2700	7.1000	7.2700	+0.138%	3	3,268	+76.204%
2026-05-04	7.2600	7.2600	7.2600	7.2600	-6.684%	1	3,268	+76.446%
2026-05-01	7.7800	7.7800	7.7800	7.7800	+1.699%	1	3,268	+64.653%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-1.290%	6	3,268	+67.451%
2026-04-28	7.5000	8.7000	7.5000	7.7500	+31.579%	98	3,268	+65.290%
2026-04-27	6.1200	6.1200	5.8000	5.8900	-6.508%	8	3,299	+117.487%
2026-04-24	6.3000	6.4500	6.3000	6.3000	-0.787%	8	3,299	+103.333%
2026-04-23	6.0500	6.3600	6.0500	6.3500	+22.351%	36	3,299	+101.732%
2026-04-22	5.2800	5.5400	5.1900	5.1900	-2.991%	28	3,299	+146.821%
2026-04-21	5.4200	5.4200	5.1500	5.3500	-4.464%	27	3,308	+139.439%
2026-04-20	5.8500	6.0500	5.6000	5.6000	-5.085%	116	3,308	+128.750%
2026-04-17	5.4800	5.9000	5.4800	5.9000	+7.273%	43	3,308	+117.119%
2026-04-16	5.8500	5.8500	5.4900	5.5000	-3.509%	73	3,340	+132.909%
2026-04-15	5.5000	5.7000	5.4200	5.7000	-9.524%	29	3,329	+124.737%
2026-04-14	6.3000	6.3000	6.3000	6.3000	-6.942%	1	3,333	+103.333%
2026-04-13	6.7700	6.7700	6.7700	6.7700	-8.266%	2	3,333	+89.217%
2026-04-10	7.4000	7.5100	7.3800	7.3800	+6.957%	25	3,334	+73.577%
2026-04-08	6.3500	6.9000	6.3500	6.9000	+7.813%	24	3,317	+85.652%
2026-04-07	6.6700	6.6700	6.4000	6.4000	-7.914%	21	3,305	+100.156%
2026-04-02	7.0100	7.0500	6.9500	6.9500	+6.107%	111	3,305	+84.317%
2026-03-31	7.2100	7.2100	6.5500	6.5500	-4.797%	14	3,305	+95.573%
2026-03-30	7.1500	7.3500	6.8800	6.8800	+3.459%	17	3,304	+86.192%
2026-03-27	6.2000	6.6500	6.2000	6.6500	+8.838%	6	3,310	+92.632%
2026-03-26	6.3700	6.4000	6.0900	6.1100	+0.992%	144	3,305	+109.656%
2026-03-25	5.8000	6.0500	5.8000	6.0500	-0.820%	4	3,305	+111.736%
2026-03-24	6.4000	6.4000	6.1000	6.1000	0.000%	22	3,325	+110.000%
2026-03-20	6.9500	6.9500	6.1000	6.1000	-8.271%	61	3,315	+110.000%
2026-03-19	6.7000	6.7700	6.3600	6.6500	-3.343%	7	3,298	+92.632%
2026-03-18	6.9300	7.1000	6.8800	6.8800	-12.911%	3	3,298	+86.192%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-4.819%	1	3,298	+62.152%
2026-03-16	8.3000	8.3000	8.3000	8.3000	+6.410%	1	3,299	+54.337%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+1.299%	4	3,299	+64.231%
2026-03-12	7.0500	7.7000	7.0500	7.7000	+9.220%	10	3,299	+66.364%
2026-03-11	7.0500	7.0500	7.0500	7.0500	-8.679%	1	3,298	+81.702%
2026-03-10	7.5700	8.0000	7.4500	7.7200	+6.336%	107	3,299	+65.933%
2026-03-09	7.2600	7.2600	7.2600	7.2600	+9.502%	1	3,199	+76.446%
2026-03-06	6.8100	6.9000	6.5000	6.6300	+0.913%	20	3,199	+93.213%
2026-03-05	7.0200	7.1500	6.5700	6.5700	-8.112%	86	3,206	+94.977%
2026-03-04	7.6500	7.8800	7.1500	7.1500	-14.371%	229	3,207	+79.161%
2026-03-03	8.8300	8.8300	8.2000	8.3500	-10.504%	89	3,009	+53.413%
2026-03-02	9.3300	9.3300	9.3300	9.3300	-4.990%	1	3,008	+37.299%
2026-02-27	9.4000	9.8200	9.4000	9.8200	+6.855%	5	3,008	+30.448%
2026-02-26	9.2100	9.2100	9.1900	9.1900	+1.211%	30	3,007	+39.391%
2026-02-25	9.2000	9.2000	9.0800	9.0800	-4.421%	12	2,985	+41.079%
2026-02-24	9.4000	9.5000	9.4000	9.5000	+2.371%	7	2,985	+34.842%
2026-02-23	8.5900	9.2800	8.5000	9.2800	+6.057%	62	2,985	+38.039%
2026-02-20	8.5500	8.7500	8.4800	8.7500	+18.403%	8	2,964	+46.400%
2026-02-19	8.3700	8.3700	7.3900	7.3900	-10.424%	7	2,969	+73.342%
2026-02-18	8.6500	8.6500	8.2500	8.2500	-5.281%	16	2,974	+55.273%
2026-02-17	8.4500	8.7100	8.4500	8.7100	+4.940%	9	2,973	+47.072%
2026-02-13	7.8000	8.3000	7.8000	8.3000	-6.951%	7	2,977	+54.337%
2026-02-12	8.8000	9.0500	8.8000	8.9200	+11.500%	33	2,977	+43.610%
2026-02-11	6.5000	8.0300	6.5000	8.0000	+24.031%	16	2,968	+60.125%
2026-02-10	6.8100	6.8100	6.0000	6.4500	-12.955%	54	2,967	+98.605%
2026-02-09	8.1000	8.1000	7.1000	7.4100	-7.950%	175	2,997	+72.874%
2026-02-06	7.9600	8.0700	7.6500	8.0500	+5.229%	235	2,985	+59.130%
2026-02-05	7.4200	7.8500	7.4200	7.6500	+7.746%	20	2,814	+67.451%
2026-02-04	7.0000	7.4100	6.7000	7.1000	+7.089%	193	2,816	+80.423%
2026-02-03	5.7000	6.8200	5.7000	6.6300	+21.651%	300	2,781	+93.213%
2026-02-02	5.2000	5.6900	5.0000	5.4500	+3.810%	127	2,778	+135.046%
2026-01-30	4.6500	5.3000	4.5500	5.2500	+14.130%	325	2,752	+144.000%
2026-01-29	4.4000	4.7000	4.2500	4.6000	+9.524%	80	2,748	+178.478%
2026-01-28	4.4000	4.4000	4.1500	4.2000	-1.176%	29	2,738	+205.000%
2026-01-27	4.0000	4.2600	4.0000	4.2500	+6.516%	97	2,740	+201.412%
2026-01-26	4.0000	4.2000	3.9900	3.9900	-1.966%	90	2,728	+221.053%
2026-01-23	3.6000	4.1000	3.6000	4.0700	+13.056%	99	2,740	+214.742%
2026-01-22	3.6000	3.6000	3.4000	3.6000	-2.703%	64	2,681	+255.833%
2026-01-21	3.7000	3.7000	3.1600	3.7000	+7.246%	56	2,677	+246.216%
2026-01-20	2.9500	3.4500	2.9500	3.4500	+13.115%	65	2,655	+271.304%
2026-01-16	3.0200	3.1500	2.9500	3.0500	-3.175%	262	2,419	+320.000%
2026-01-15	3.4500	3.4500	3.0500	3.1500	-12.011%	58	2,419	+306.667%
2026-01-14	3.5500	3.5800	3.3000	3.5800	+6.866%	209	2,394	+257.821%
2026-01-13	3.1500	3.4000	3.0500	3.3500	+7.029%	98	2,397	+282.388%
2026-01-12	3.3000	3.3200	3.1300	3.1300	-2.188%	42	2,381	+309.265%
2026-01-09	2.7500	3.2000	2.6300	3.2000	+25.490%	302	2,370	+300.313%
2026-01-08	2.3600	2.6900	2.3600	2.5500	+18.605%	135	2,310	+402.353%
2026-01-07	2.2900	2.2900	2.1000	2.1500	-2.273%	176	2,295	+495.814%
2026-01-06	2.2600	2.4400	2.2000	2.2000	-3.930%	194	2,177	+482.273%
2026-01-05	2.6200	2.6200	2.2500	2.2900	-11.923%	194	2,163	+459.389%
2026-01-02	2.8900	2.8900	2.6000	2.6000	-13.907%	106	2,146	+392.692%
2025-12-31	3.0500	3.0500	3.0200	3.0200	+1.003%	22	2,138	+324.172%
2025-12-30	2.9800	2.9900	2.9800	2.9900	-2.922%	6	2,138	+328.428%
2025-12-29	3.1100	3.1700	3.0500	3.0800	+3.010%	50	2,142	+315.909%
2025-12-26	3.1400	3.1400	2.9600	2.9900	-3.548%	62	2,160	+328.428%
2025-12-24	3.0200	3.1000	3.0200	3.1000	0.000%	26	2,134	+313.226%
2025-12-23	3.1500	3.1500	3.1000	3.1000	-1.274%	34	2,134	+313.226%
2025-12-22	2.9700	3.1400	2.9700	3.1400	-1.875%	102	2,128	+307.962%
2025-12-19	3.2400	3.4000	3.1000	3.2000	-5.882%	41	2,127	+300.313%
2025-12-18	3.4500	3.4500	3.3000	3.4000	-4.225%	19	2,101	+276.765%
2025-12-17	3.4000	3.5500	3.3000	3.5500	+0.282%	9	2,091	+260.845%
2025-12-16	3.5000	3.6000	3.5000	3.5400	-3.014%	74	2,085	+261.864%
2025-12-15	3.8000	3.8000	3.5000	3.6500	+2.817%	41	2,059	+250.959%
2025-12-12	3.0500	3.5500	3.0500	3.5500	+24.561%	793	2,056	+260.845%
2025-12-11	3.1000	3.1600	2.8500	2.8500	-17.391%	53	1,780	+349.474%
2025-12-10	3.5700	3.5700	3.3500	3.4500	+1.471%	216	1,760	+271.304%
2025-12-09	3.6000	3.6000	3.4000	3.4000	-2.857%	28	1,680	+276.765%
2025-12-08	3.2800	3.5500	3.2800	3.5000	-0.285%	16	1,660	+266.000%
2025-12-05	3.5100	3.5500	3.5100	3.5100	-5.135%	6	1,656	+264.957%
2025-12-04	3.9500	3.9500	3.7000	3.7000	-2.632%	17	1,656	+246.216%
2025-12-03	3.8300	3.8900	3.8000	3.8000	+0.264%	44	1,657	+237.105%
2025-12-02	4.2500	4.2500	3.6500	3.7900	-14.831%	89	1,615	+237.995%
2025-12-01	4.5300	4.5500	4.4500	4.4500	-5.117%	3	1,615	+187.865%
2025-11-28	4.6900	4.6900	4.6900	4.6900	-0.213%	4	1,616	+173.134%
2025-11-26	4.5500	4.7300	4.3500	4.7000	+5.618%	9	1,615	+172.553%
2025-11-25	4.7200	4.7200	4.3500	4.4500	+1.136%	125	1,615	+187.865%
2025-11-24	4.4000	4.4000	4.3500	4.4000	-12.351%	102	1,614	+191.136%
2025-11-21	4.5000	5.0700	4.5000	5.0200	+19.524%	308	1,577	+155.179%
2025-11-20	3.9000	4.2000	3.9000	4.2000	-0.238%	11	1,472	+205.000%
2025-11-19	4.0400	4.2100	4.0400	4.2100	+3.440%	2	1,462	+204.276%
2025-11-18	3.8300	4.0700	3.8300	4.0700	-1.928%	6	1,464	+214.742%
2025-11-17	4.1500	4.1500	4.1500	4.1500	+2.469%	18	1,465	+208.675%
2025-11-14	4.4000	4.5100	3.9600	4.0500	-7.745%	27	1,461	+216.296%
2025-11-13	4.2500	4.3900	4.2500	4.3900	-0.227%	4	1,442	+191.800%
2025-11-12	4.2200	4.4000	4.2200	4.4000	+8.642%	8	1,442	+191.136%
2025-11-11	4.1000	4.3500	4.0000	4.0500	+9.459%	45	1,438	+216.296%
2025-11-10	3.8000	3.8000	3.6100	3.7000	-5.612%	17	1,437	+246.216%
2025-11-07	3.6300	4.0000	3.6300	3.9200	+23.659%	13	1,442	+226.786%
2025-11-06	3.1000	3.1700	3.1000	3.1700	+2.589%	2	1,441	+304.101%
2025-11-05	3.2000	3.2000	3.0900	3.0900	+3.000%	9	1,439	+314.563%
2025-11-04	3.1500	3.3500	3.0000	3.0000	+0.671%	35	1,455	+327.000%
2025-11-03	2.9800	2.9800	2.9800	2.9800	-14.857%	1	1,426	+329.866%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+4.167%	4	1,426	+266.000%
2025-10-30	3.3600	3.3600	3.3600	3.3600	+20.000%	1	1,426	+281.250%
2025-10-29	3.3600	3.3600	2.8000	2.8000	-28.389%	26	1,426	+357.500%
2025-10-28	3.8900	3.9900	3.8500	3.9100	+16.369%	16	1,410	+227.621%
2025-10-27	3.3500	3.4300	3.1700	3.3600	-6.925%	55	1,401	+281.250%
2025-10-23	4.0300	4.0400	3.5800	3.6100	-9.524%	196	1,401	+254.848%
2025-10-22	4.1000	4.2000	3.9900	3.9900	-4.545%	25	1,591	+221.053%
2025-10-21	3.7100	4.3100	3.7100	4.1800	+24.776%	74	1,592	+206.459%
2025-10-20	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,619	+282.388%
2025-10-17	3.1000	3.3500	3.1000	3.3500	+5.346%	165	1,619	+282.388%
2025-10-16	3.1000	3.1800	3.0500	3.1800	+6.711%	44	1,473	+302.830%
2025-10-15	2.9800	3.0500	2.9800	2.9800	-2.614%	15	1,467	+329.866%
2025-10-14	3.0600	3.0600	3.0600	3.0600	+7.746%	1	1,467	+318.627%
2025-10-13	2.9500	2.9500	2.7500	2.8400	-3.729%	179	1,467	+351.056%
2025-10-10	2.8000	3.0300	2.8000	2.9500	+6.884%	52	1,292	+334.237%
2025-10-09	2.8200	2.8600	2.7100	2.7600	+4.151%	90	1,292	+364.130%
2025-10-08	2.7200	2.7400	2.6500	2.6500	-10.169%	15	1,292	+383.396%
2025-10-07	2.5700	3.0000	2.5000	2.9500	+17.530%	22	1,282	+334.237%
2025-10-06	2.5200	2.5200	2.4700	2.5100	-9.712%	19	1,282	+410.359%
2025-10-03	2.6000	2.8000	2.6000	2.7800	+9.449%	63	1,279	+360.791%
2025-10-02	2.5100	2.5500	2.4800	2.5400	-0.781%	9	1,267	+404.331%
2025-10-01	2.5800	2.6600	2.5400	2.5600	+0.392%	45	1,266	+400.391%
2025-09-30	2.3100	2.5800	2.3100	2.5500	+9.914%	53	1,241	+402.353%
2025-09-29	2.1900	2.3200	2.1300	2.3200	+6.422%	305	1,254	+452.155%
2025-09-26	2.3600	2.3600	2.1500	2.1800	-9.544%	327	1,188	+487.615%
2025-09-25	2.5000	2.5000	2.3800	2.4100	-1.633%	16	1,009	+431.535%
2025-09-24	2.4000	2.4700	2.4000	2.4500	-5.039%	29	1,017	+422.857%
2025-09-23	2.3900	2.5800	2.3000	2.5800	+7.500%	26	1,014	+396.512%
2025-09-22	2.4300	2.4500	2.3900	2.4000	-2.439%	47	1,027	+433.750%
2025-09-19	2.4900	2.4900	2.3900	2.4600	-0.806%	13	1,019	+420.732%
2025-09-18	2.5400	2.5400	2.4800	2.4800	-3.125%	12	1,010	+416.532%
2025-09-17	2.6300	2.6600	2.5600	2.5600	+6.667%	102	1,006	+400.391%
2025-09-16	2.4200	2.4300	2.4000	2.4000	0.000%	15	985	+433.750%
2025-09-15	2.4500	2.4500	2.3400	2.4000	-2.439%	14	978	+433.750%
2025-09-12	2.6200	2.6200	2.4300	2.4600	-6.107%	77	966	+420.732%
2025-09-11	2.7700	2.7700	2.6200	2.6200	-7.746%	2	957	+388.931%
2025-09-10	2.6600	2.9000	2.6000	2.8400	-3.729%	8	956	+351.056%
2025-09-09	2.8500	2.9500	2.8500	2.9500	+13.462%	6	953	+334.237%
2025-09-08	2.8400	2.8400	2.6000	2.6000	-15.858%	15	956	+392.692%
2025-09-05	3.1000	3.1000	3.0900	3.0900	+1.645%	8	950	+314.563%
2025-09-04	3.3800	3.3800	3.0400	3.0400	-0.328%	9	946	+321.382%
2025-09-03	3.1600	3.1700	2.8000	3.0500	-6.154%	55	942	+320.000%
2025-09-02	3.3000	3.3000	3.2500	3.2500	+5.863%	8	909	+294.154%
2025-08-28	3.0400	3.0700	3.0400	3.0700	-4.063%	13	908	+317.264%
2025-08-26	3.3500	3.3500	3.1600	3.2000	+0.313%	87	842	+300.313%
2025-08-25	3.5400	3.5400	3.1900	3.1900	-14.933%	9	842	+301.567%
2025-08-22	4.2000	4.2000	3.7500	3.7500	-6.948%	11	843	+241.600%
2025-08-21	4.0300	4.0500	4.0300	4.0300	-1.225%	11	844	+217.866%
2025-08-20	4.4300	4.4400	4.0000	4.0800	+8.800%	33	842	+213.971%
2025-08-19	3.5500	3.7500	3.5500	3.7500	+10.294%	5	844	+241.600%
2025-08-18	3.7400	3.7400	3.4000	3.4000	-9.333%	24	842	+276.765%
2025-08-15	3.7400	3.7500	3.7400	3.7500	+3.878%	10	841	+241.600%
2025-08-14	3.9500	3.9500	3.6100	3.6100	-9.750%	9	832	+254.848%
2025-08-13	4.0000	4.0000	4.0000	4.0000	-4.762%	1	827	+220.250%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+5.000%	3	826	+205.000%
2025-08-08	4.0400	4.0400	4.0000	4.0000	+0.251%	2	824	+220.250%
2025-08-07	3.9000	4.0800	3.9000	3.9900	+5.000%	3	822	+221.053%
2025-08-06	3.7500	3.8000	3.6600	3.8000	+10.787%	17	821	+237.105%
2025-08-04	3.4300	3.4300	3.4300	3.4300	-4.986%	1	811	+273.469%
2025-08-01	3.4500	3.6100	3.4500	3.6100	+9.394%	5	810	+254.848%
2025-07-31	3.3000	3.3000	3.2500	3.3000	-13.158%	7	806	+288.182%
2025-07-30	3.8000	3.8000	3.8000	3.8000	+2.151%	1	806	+237.105%
2025-07-29	3.7200	3.7200	3.7200	3.7200	+10.386%	1	807	+244.355%
2025-07-28	3.4000	3.4000	3.3700	3.3700	-11.316%	10	807	+280.119%
2025-07-25	3.8500	3.8500	3.6000	3.8000	-4.762%	3	817	+237.105%
2025-07-24	3.9900	3.9900	3.9900	3.9900	+2.835%	1	818	+221.053%
2025-07-23	4.2000	4.2000	3.8800	3.8800	-8.057%	9	818	+230.155%
2025-07-22	4.0000	4.2500	4.0000	4.2200	-8.460%	11	812	+203.555%
2025-07-21	4.6200	4.7500	4.5200	4.6100	+2.673%	6	820	+177.874%
2025-07-18	4.8400	4.8400	4.4900	4.4900	+5.152%	3	819	+185.301%
2025-07-15	4.3000	4.3000	4.2700	4.2700	+1.667%	2	819	+200.000%
2025-07-14	4.4000	4.4000	4.2000	4.2000	-10.638%	3	819	+205.000%
2025-07-11	4.5600	4.7000	4.5600	4.7000	+6.818%	13	821	+172.553%
2025-07-10	4.4000	4.4000	4.4000	4.4000	0.000%	12	824	+191.136%
2025-07-09	4.8000	4.8000	4.2000	4.4000	-11.469%	10	820	+191.136%
2025-07-08	4.8000	4.9700	4.8000	4.9700	-5.693%	62	830	+157.746%
2025-07-07	5.4500	5.4500	5.2700	5.2700	+6.465%	6	804	+143.074%
2025-06-30	5.0000	5.0000	4.9000	4.9500	0.000%	18	824	+158.788%
2025-06-27	4.5500	4.9500	4.5500	4.9500	+10.000%	2	816	+158.788%
2025-06-26	4.7100	4.7100	4.3500	4.5000	-4.255%	34	816	+184.667%
2025-06-25	4.7000	4.7000	4.7000	4.7000	-2.490%	1	789	+172.553%
2025-06-24	4.8200	4.8200	4.8200	4.8200	+2.553%	7	789	+165.768%
2025-06-23	4.6500	4.7000	4.6500	4.7000	+1.075%	3	789	+172.553%
2025-06-20	4.7000	4.7600	4.6500	4.6500	-3.125%	48	788	+175.484%
2025-06-18	5.0500	5.0500	4.8000	4.8000	-4.000%	20	786	+166.875%
2025-06-17	5.0000	5.0000	5.0000	5.0000	-15.254%	1	786	+156.200%
2025-06-12	6.0500	6.0500	5.7500	5.9000	+5.169%	10	786	+117.119%
2025-06-09	5.6700	5.6700	5.5500	5.6100	+3.506%	200	783	+128.342%
2025-06-05	5.4200	5.4200	5.4200	5.4200	-4.240%	1	759	+136.347%
2025-06-04	5.6600	5.6600	5.6600	5.6600	-5.193%	1	758	+126.325%
2025-06-02	5.9000	5.9700	5.9000	5.9700	-0.334%	3	758	+114.573%
2025-05-29	5.4400	5.9900	5.4200	5.9900	-0.167%	4	758	+113.856%
2025-05-27	6.0000	6.0000	6.0000	6.0000	-2.121%	4	759	+113.500%
2025-05-21	6.0500	6.1300	6.0500	6.1300	+3.025%	8	759	+108.972%
2025-05-20	5.9500	5.9500	5.9500	5.9500	-2.619%	9	763	+115.294%
2025-05-19	6.3000	6.3000	6.1100	6.1100	+0.992%	5	754	+109.656%
2025-05-16	6.0500	6.0500	6.0500	6.0500	+1.681%	2	755	+111.736%
2025-05-15	5.5500	5.9500	5.2500	5.9500	+23.444%	5	755	+115.294%
2025-05-14	5.0500	5.0500	4.6800	4.8200	+0.417%	15	759	+165.768%
2025-05-13	4.7200	4.8000	4.7200	4.8000	-2.041%	29	752	+166.875%
2025-05-12	5.1000	5.1000	4.8200	4.9000	-15.225%	53	736	+161.429%
2025-05-09	6.0000	6.0000	5.7800	5.7800	-11.077%	8	711	+121.626%
2025-05-08	6.8000	6.8000	6.5000	6.5000	-3.704%	2	710	+97.077%
2025-05-07	6.6000	6.7500	6.4500	6.7500	+6.804%	20	709	+89.778%
2025-05-06	6.2500	6.4900	6.2500	6.3200	-2.769%	8	709	+102.690%
2025-05-05	6.4000	6.5000	6.2000	6.5000	+2.362%	9	710	+97.077%
2025-05-02	6.2500	6.3500	6.2500	6.3500	+0.475%	4	711	+101.732%
2025-05-01	6.3200	6.3200	6.3200	6.3200	-9.065%	1	710	+102.690%
2025-04-30	6.8500	6.9500	6.8500	6.9500	+0.725%	24	713	+84.317%
2025-04-29	7.1500	7.1500	6.9000	6.9000	+9.698%	3	720	+85.652%
2025-04-25	6.6500	6.6500	6.2900	6.2900	-16.133%	20	720	+103.657%
2025-04-24	7.5000	7.5000	7.5000	7.5000	-0.398%	1	711	+70.800%
2025-04-23	7.5300	7.5300	7.5300	7.5300	-4.684%	1	711	+70.120%
2025-04-22	8.1000	8.7100	7.9000	7.9000	+8.219%	12	711	+62.152%
2025-04-21	7.7600	7.7600	7.3000	7.3000	-2.667%	5	715	+75.479%
2025-04-17	7.4900	7.5000	7.4900	7.5000	+8.225%	22	721	+70.800%
2025-04-16	7.0500	7.1300	6.9300	6.9300	+1.912%	6	721	+84.848%
2025-04-15	7.0000	7.0000	6.7500	6.8000	-7.483%	15	722	+88.382%
2025-04-14	7.1000	7.3500	7.1000	7.3500	+5.755%	2	715	+74.286%
2025-04-11	6.4000	6.9500	6.4000	6.9500	+16.807%	20	714	+84.317%
2025-04-10	6.0000	6.0000	5.9500	5.9500	0.000%	26	713	+115.294%
2025-04-09	5.3000	5.9500	5.3000	5.9500	+12.264%	2	695	+115.294%
2025-04-08	5.9100	5.9500	5.2500	5.3000	+8.830%	27	695	+141.698%
2025-04-07	4.8700	4.8700	4.8700	4.8700	-30.429%	1	687	+163.039%
2025-04-03	7.1000	7.3600	7.0000	7.0000	+18.644%	153	687	+83.000%
2025-04-02	6.2600	6.2600	5.7500	5.9000	-4.839%	67	690	+117.119%
2025-04-01	6.2000	6.2000	6.2000	6.2000	0.000%	20	692	+106.613%
2025-03-31	6.1700	6.2000	5.9500	6.2000	+13.553%	42	692	+106.613%
2025-03-28	5.4600	5.4600	5.4600	5.4600	+0.738%	8	693	+134.615%
2025-03-27	5.4200	5.4200	5.4200	5.4200	+2.846%	1	693	+136.347%
2025-03-26	4.6000	5.2700	4.6000	5.2700	+22.558%	248	693	+143.074%
2025-03-25	4.3500	4.3500	4.3000	4.3000	-9.474%	7	623	+197.907%
2025-03-20	4.7500	4.7500	4.7500	4.7500	+1.064%	1	626	+169.684%
2025-03-19	4.7000	4.7000	4.7000	4.7000	-14.545%	3	625	+172.553%
2025-03-18	5.5000	5.5000	5.5000	5.5000	+5.769%	2	625	+132.909%
2025-03-17	5.2300	5.2300	5.2000	5.2000	+6.122%	2	624	+146.346%
2025-03-13	4.9100	4.9100	4.9000	4.9000	-10.092%	3	623	+161.429%
2025-03-12	5.4000	5.4500	5.1000	5.4500	-1.802%	14	623	+135.046%
2025-03-11	5.9000	5.9000	5.5500	5.5500	-9.016%	26	624	+130.811%
2025-03-10	6.7000	6.7500	6.1000	6.1000	+20.553%	29	614	+110.000%
2025-03-06	5.0600	5.0600	5.0600	5.0600	-6.296%	8	620	+153.162%
2025-03-04	6.2500	6.2500	5.4000	5.4000	-10.000%	3	616	+137.222%
2025-03-03	5.4500	6.0000	5.4500	6.0000	+12.150%	17	617	+113.500%
2025-02-28	5.3700	5.9500	5.3500	5.3500	-4.464%	18	623	+139.439%
2025-02-27	5.3000	5.6000	5.3000	5.6000	+9.804%	3	625	+128.750%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-8.929%	10	625	+151.176%
2025-02-25	5.8000	5.8000	4.9400	5.6000	-2.609%	29	622	+128.750%
2025-02-24	5.6000	5.8500	5.6000	5.7500	0.000%	131	622	+122.783%
2025-02-21	4.6400	5.8000	4.6400	5.7500	+13.412%	308	622	+122.783%
2025-02-20	4.8500	5.0700	4.8500	5.0700	+1.400%	18	681	+152.663%
2025-02-19	4.9000	5.0000	4.8000	5.0000	+13.636%	150	678	+156.200%
2025-02-14	4.7500	4.9300	4.4000	4.4000	-5.376%	20	823	+191.136%
2025-02-13	4.7000	4.7000	4.3500	4.6500	+5.682%	23	823	+175.484%
2025-02-12	4.1700	4.4000	4.1700	4.4000	+18.919%	14	826	+191.136%
2025-02-11	3.6000	4.0000	3.5900	3.7000	+42.857%	31	825	+246.216%
2025-02-07	2.4000	2.6100	2.4000	2.5900	+10.213%	10	842	+394.595%
2025-02-06	2.2600	2.3500	2.2600	2.3500	0.000%	2	844	+445.106%
2025-02-05	2.3000	2.3500	2.3000	2.3500	+6.818%	4	844	+445.106%
2025-02-04	2.2000	2.2000	2.2000	2.2000	-13.386%	2	848	+482.273%
2025-02-03	2.2600	2.5400	2.2600	2.5400	+1.600%	12	849	+404.331%
2025-01-31	2.3900	2.5000	2.3800	2.5000	+7.759%	26	840	+412.400%
2025-01-29	2.3000	2.3200	2.3000	2.3200	-5.306%	5	830	+452.155%