Dark

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

EOD

Aug 4, 2026

13.18-3.088%(-0.42)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.7000	13.1800	12.5600	13.1800	-3.088%	28	6,241	0.000%
2026-08-03	14.3000	14.3000	13.5000	13.6000	-3.203%	4	6,218	-3.088%
2026-07-31	13.9700	14.1900	13.9700	14.0500	-5.894%	37	6,219	-6.192%
2026-07-30	14.4500	14.9400	14.1300	14.9300	-9.185%	436	6,216	-11.721%
2026-07-29	16.4400	16.4400	16.4400	16.4400	+14.564%	5	6,623	-19.830%
2026-07-28	14.5300	16.5000	14.3500	14.3500	+48.859%	412	6,623	-8.153%
2026-07-24	9.6400	9.6400	9.6400	9.6400	+8.927%	1	6,961	+36.722%
2026-07-23	8.8000	9.1000	8.8000	8.8500	-8.480%	10	6,961	+48.927%
2026-07-21	9.5500	9.6700	9.5000	9.6700	+6.615%	13	6,962	+36.298%
2026-07-20	9.4000	9.4000	9.0700	9.0700	+0.778%	64	6,962	+45.314%
2026-07-17	10.3700	10.5000	9.0000	9.0000	-23.729%	2,005	6,961	+46.444%
2026-07-16	11.4600	11.8000	11.4600	11.8000	+17.296%	22	5,003	+11.695%
2026-07-15	10.0600	10.0600	10.0600	10.0600	-12.598%	1	5,003	+31.014%
2026-07-14	11.8000	11.8000	11.5100	11.5100	+4.163%	2	5,002	+14.509%
2026-07-13	11.8500	11.8500	11.0500	11.0500	+3.271%	12	5,002	+19.276%
2026-07-10	10.7000	10.7000	10.7000	10.7000	+4.492%	1	5,001	+23.178%
2026-07-09	10.3100	10.3100	10.2400	10.2400	-13.294%	4	5,001	+28.711%
2026-07-08	11.8100	11.8100	11.8100	11.8100	-0.085%	1	5,001	+11.600%
2026-07-07	11.9700	11.9700	11.8200	11.8200	+17.612%	2	5,001	+11.506%
2026-07-06	10.0500	10.0500	10.0500	10.0500	-5.189%	2	5,001	+31.144%
2026-07-02	10.6000	10.6000	10.6000	10.6000	+13.127%	1	5,000	+24.340%
2026-07-01	9.3700	9.3700	9.3700	9.3700	-0.319%	1	5,000	+40.662%
2026-06-30	9.3500	9.4000	9.3500	9.4000	-5.528%	2	5,001	+40.213%
2026-06-29	9.9000	9.9500	9.9000	9.9500	-0.201%	2	5,001	+32.462%
2026-06-26	9.4000	9.9700	9.4000	9.9700	+15.930%	5	5,001	+32.197%
2026-06-25	8.7000	8.8000	8.6000	8.6000	+3.614%	86	5,005	+53.256%
2026-06-23	8.3000	8.3000	8.3000	8.3000	+0.242%	1	5,005	+58.795%
2026-06-17	8.2800	8.2800	8.2800	8.2800	-9.508%	1	5,006	+59.179%
2026-06-16	9.0000	9.1500	9.0000	9.1500	-6.346%	4	5,006	+44.044%
2026-06-12	9.8000	9.9800	9.7000	9.7700	-11.423%	530	5,007	+34.903%
2026-06-10	10.0500	11.0500	10.0500	11.0300	+25.057%	18	4,477	+19.492%
2026-06-09	8.5000	9.5000	8.5000	8.8200	+5.629%	15	4,477	+49.433%
2026-06-08	7.7500	8.3500	7.7500	8.3500	+3.214%	23	4,473	+57.844%
2026-06-05	7.5000	8.2500	7.5000	8.0900	+27.402%	9	4,496	+62.917%
2026-06-04	7.8000	7.8000	6.3500	6.3500	-9.286%	6	4,498	+107.559%
2026-06-02	7.3000	7.3000	7.0000	7.0000	-4.632%	24	4,495	+88.286%
2026-06-01	7.5500	7.5500	7.3400	7.3400	-4.427%	9	4,474	+79.564%
2026-05-29	8.0000	8.1500	7.6800	7.6800	-9.112%	76	4,473	+71.615%
2026-05-28	8.6500	8.6500	8.4500	8.4500	-11.518%	5	4,544	+55.976%
2026-05-27	9.2000	9.7200	9.2000	9.5500	+13.690%	10	4,544	+38.010%
2026-05-26	8.5000	8.5200	8.3500	8.4000	-7.692%	9	4,549	+56.905%
2026-05-22	9.1500	9.1500	9.1000	9.1000	+2.477%	2	4,545	+44.835%
2026-05-21	8.8800	8.8800	8.8800	8.8800	-6.526%	1	4,545	+48.423%
2026-05-20	10.1000	10.1000	9.5000	9.5000	-2.263%	8	4,545	+38.737%
2026-05-19	9.2600	10.1000	9.2600	9.7200	+9.091%	17	4,548	+35.597%
2026-05-18	8.9100	8.9100	8.9100	8.9100	-2.410%	3	4,548	+47.924%
2026-05-15	9.1000	9.1300	9.1000	9.1300	+4.702%	4	4,548	+44.359%
2026-05-14	8.2500	8.7800	8.2500	8.7200	+1.043%	17	4,551	+51.147%
2026-05-13	8.4500	8.6300	8.4500	8.6300	+1.529%	32	4,581	+52.723%
2026-05-12	7.6000	8.5300	7.6000	8.5000	+20.567%	1,414	4,581	+55.059%
2026-05-11	7.0000	7.1300	7.0000	7.0500	-4.858%	30	4,581	+86.950%
2026-05-08	7.4100	7.4100	7.4100	7.4100	-1.854%	1	3,267	+77.868%
2026-05-07	7.2500	7.5900	7.2500	7.5500	+1.342%	12	3,268	+74.570%
2026-05-06	7.4400	7.5400	7.4400	7.4500	+2.476%	7	3,268	+76.913%
2026-05-05	7.1000	7.2700	7.1000	7.2700	+0.138%	3	3,268	+81.293%
2026-05-04	7.2600	7.2600	7.2600	7.2600	-6.684%	1	3,268	+81.543%
2026-05-01	7.7800	7.7800	7.7800	7.7800	+1.699%	1	3,268	+69.409%
2026-04-29	7.6500	7.6500	7.6500	7.6500	-1.290%	6	3,268	+72.288%
2026-04-28	7.5000	8.7000	7.5000	7.7500	+31.579%	98	3,268	+70.065%
2026-04-27	6.1200	6.1200	5.8000	5.8900	-6.508%	8	3,299	+123.769%
2026-04-24	6.3000	6.4500	6.3000	6.3000	-0.787%	8	3,299	+109.206%
2026-04-23	6.0500	6.3600	6.0500	6.3500	+22.351%	36	3,299	+107.559%
2026-04-22	5.2800	5.5400	5.1900	5.1900	-2.991%	28	3,299	+153.950%
2026-04-21	5.4200	5.4200	5.1500	5.3500	-4.464%	27	3,308	+146.355%
2026-04-20	5.8500	6.0500	5.6000	5.6000	-5.085%	116	3,308	+135.357%
2026-04-17	5.4800	5.9000	5.4800	5.9000	+7.273%	43	3,308	+123.390%
2026-04-16	5.8500	5.8500	5.4900	5.5000	-3.509%	73	3,340	+139.636%
2026-04-15	5.5000	5.7000	5.4200	5.7000	-9.524%	29	3,329	+131.228%
2026-04-14	6.3000	6.3000	6.3000	6.3000	-6.942%	1	3,333	+109.206%
2026-04-13	6.7700	6.7700	6.7700	6.7700	-8.266%	2	3,333	+94.682%
2026-04-10	7.4000	7.5100	7.3800	7.3800	+6.957%	25	3,334	+78.591%
2026-04-08	6.3500	6.9000	6.3500	6.9000	+7.813%	24	3,317	+91.014%
2026-04-07	6.6700	6.6700	6.4000	6.4000	-7.914%	21	3,305	+105.938%
2026-04-02	7.0100	7.0500	6.9500	6.9500	+6.107%	111	3,305	+89.640%
2026-03-31	7.2100	7.2100	6.5500	6.5500	-4.797%	14	3,305	+101.221%
2026-03-30	7.1500	7.3500	6.8800	6.8800	+3.459%	17	3,304	+91.570%
2026-03-27	6.2000	6.6500	6.2000	6.6500	+8.838%	6	3,310	+98.195%
2026-03-26	6.3700	6.4000	6.0900	6.1100	+0.992%	144	3,305	+115.712%
2026-03-25	5.8000	6.0500	5.8000	6.0500	-0.820%	4	3,305	+117.851%
2026-03-24	6.4000	6.4000	6.1000	6.1000	0.000%	22	3,325	+116.066%
2026-03-20	6.9500	6.9500	6.1000	6.1000	-8.271%	61	3,315	+116.066%
2026-03-19	6.7000	6.7700	6.3600	6.6500	-3.343%	7	3,298	+98.195%
2026-03-18	6.9300	7.1000	6.8800	6.8800	-12.911%	3	3,298	+91.570%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-4.819%	1	3,298	+66.835%
2026-03-16	8.3000	8.3000	8.3000	8.3000	+6.410%	1	3,299	+58.795%
2026-03-13	7.8000	7.8000	7.8000	7.8000	+1.299%	4	3,299	+68.974%
2026-03-12	7.0500	7.7000	7.0500	7.7000	+9.220%	10	3,299	+71.169%
2026-03-11	7.0500	7.0500	7.0500	7.0500	-8.679%	1	3,298	+86.950%
2026-03-10	7.5700	8.0000	7.4500	7.7200	+6.336%	107	3,299	+70.725%
2026-03-09	7.2600	7.2600	7.2600	7.2600	+9.502%	1	3,199	+81.543%
2026-03-06	6.8100	6.9000	6.5000	6.6300	+0.913%	20	3,199	+98.793%
2026-03-05	7.0200	7.1500	6.5700	6.5700	-8.112%	86	3,206	+100.609%
2026-03-04	7.6500	7.8800	7.1500	7.1500	-14.371%	229	3,207	+84.336%
2026-03-03	8.8300	8.8300	8.2000	8.3500	-10.504%	89	3,009	+57.844%
2026-03-02	9.3300	9.3300	9.3300	9.3300	-4.990%	1	3,008	+41.265%
2026-02-27	9.4000	9.8200	9.4000	9.8200	+6.855%	5	3,008	+34.216%
2026-02-26	9.2100	9.2100	9.1900	9.1900	+1.211%	30	3,007	+43.417%
2026-02-25	9.2000	9.2000	9.0800	9.0800	-4.421%	12	2,985	+45.154%
2026-02-24	9.4000	9.5000	9.4000	9.5000	+2.371%	7	2,985	+38.737%
2026-02-23	8.5900	9.2800	8.5000	9.2800	+6.057%	62	2,985	+42.026%
2026-02-20	8.5500	8.7500	8.4800	8.7500	+18.403%	8	2,964	+50.629%
2026-02-19	8.3700	8.3700	7.3900	7.3900	-10.424%	7	2,969	+78.349%
2026-02-18	8.6500	8.6500	8.2500	8.2500	-5.281%	16	2,974	+59.758%
2026-02-17	8.4500	8.7100	8.4500	8.7100	+4.940%	9	2,973	+51.320%
2026-02-13	7.8000	8.3000	7.8000	8.3000	-6.951%	7	2,977	+58.795%
2026-02-12	8.8000	9.0500	8.8000	8.9200	+11.500%	33	2,977	+47.758%
2026-02-11	6.5000	8.0300	6.5000	8.0000	+24.031%	16	2,968	+64.750%
2026-02-10	6.8100	6.8100	6.0000	6.4500	-12.955%	54	2,967	+104.341%
2026-02-09	8.1000	8.1000	7.1000	7.4100	-7.950%	175	2,997	+77.868%
2026-02-06	7.9600	8.0700	7.6500	8.0500	+5.229%	235	2,985	+63.727%
2026-02-05	7.4200	7.8500	7.4200	7.6500	+7.746%	20	2,814	+72.288%
2026-02-04	7.0000	7.4100	6.7000	7.1000	+7.089%	193	2,816	+85.634%
2026-02-03	5.7000	6.8200	5.7000	6.6300	+21.651%	300	2,781	+98.793%
2026-02-02	5.2000	5.6900	5.0000	5.4500	+3.810%	127	2,778	+141.835%
2026-01-30	4.6500	5.3000	4.5500	5.2500	+14.130%	325	2,752	+151.048%
2026-01-29	4.4000	4.7000	4.2500	4.6000	+9.524%	80	2,748	+186.522%
2026-01-28	4.4000	4.4000	4.1500	4.2000	-1.176%	29	2,738	+213.810%
2026-01-27	4.0000	4.2600	4.0000	4.2500	+6.516%	97	2,740	+210.118%
2026-01-26	4.0000	4.2000	3.9900	3.9900	-1.966%	90	2,728	+230.326%
2026-01-23	3.6000	4.1000	3.6000	4.0700	+13.056%	99	2,740	+223.833%
2026-01-22	3.6000	3.6000	3.4000	3.6000	-2.703%	64	2,681	+266.111%
2026-01-21	3.7000	3.7000	3.1600	3.7000	+7.246%	56	2,677	+256.216%
2026-01-20	2.9500	3.4500	2.9500	3.4500	+13.115%	65	2,655	+282.029%
2026-01-16	3.0200	3.1500	2.9500	3.0500	-3.175%	262	2,419	+332.131%
2026-01-15	3.4500	3.4500	3.0500	3.1500	-12.011%	58	2,419	+318.413%
2026-01-14	3.5500	3.5800	3.3000	3.5800	+6.866%	209	2,394	+268.156%
2026-01-13	3.1500	3.4000	3.0500	3.3500	+7.029%	98	2,397	+293.433%
2026-01-12	3.3000	3.3200	3.1300	3.1300	-2.188%	42	2,381	+321.086%
2026-01-09	2.7500	3.2000	2.6300	3.2000	+25.490%	302	2,370	+311.875%
2026-01-08	2.3600	2.6900	2.3600	2.5500	+18.605%	135	2,310	+416.863%
2026-01-07	2.2900	2.2900	2.1000	2.1500	-2.273%	176	2,295	+513.023%
2026-01-06	2.2600	2.4400	2.2000	2.2000	-3.930%	194	2,177	+499.091%
2026-01-05	2.6200	2.6200	2.2500	2.2900	-11.923%	194	2,163	+475.546%
2026-01-02	2.8900	2.8900	2.6000	2.6000	-13.907%	106	2,146	+406.923%
2025-12-31	3.0500	3.0500	3.0200	3.0200	+1.003%	22	2,138	+336.424%
2025-12-30	2.9800	2.9900	2.9800	2.9900	-2.922%	6	2,138	+340.803%
2025-12-29	3.1100	3.1700	3.0500	3.0800	+3.010%	50	2,142	+327.922%
2025-12-26	3.1400	3.1400	2.9600	2.9900	-3.548%	62	2,160	+340.803%
2025-12-24	3.0200	3.1000	3.0200	3.1000	0.000%	26	2,134	+325.161%
2025-12-23	3.1500	3.1500	3.1000	3.1000	-1.274%	34	2,134	+325.161%
2025-12-22	2.9700	3.1400	2.9700	3.1400	-1.875%	102	2,128	+319.745%
2025-12-19	3.2400	3.4000	3.1000	3.2000	-5.882%	41	2,127	+311.875%
2025-12-18	3.4500	3.4500	3.3000	3.4000	-4.225%	19	2,101	+287.647%
2025-12-17	3.4000	3.5500	3.3000	3.5500	+0.282%	9	2,091	+271.268%
2025-12-16	3.5000	3.6000	3.5000	3.5400	-3.014%	74	2,085	+272.316%
2025-12-15	3.8000	3.8000	3.5000	3.6500	+2.817%	41	2,059	+261.096%
2025-12-12	3.0500	3.5500	3.0500	3.5500	+24.561%	793	2,056	+271.268%
2025-12-11	3.1000	3.1600	2.8500	2.8500	-17.391%	53	1,780	+362.456%
2025-12-10	3.5700	3.5700	3.3500	3.4500	+1.471%	216	1,760	+282.029%
2025-12-09	3.6000	3.6000	3.4000	3.4000	-2.857%	28	1,680	+287.647%
2025-12-08	3.2800	3.5500	3.2800	3.5000	-0.285%	16	1,660	+276.571%
2025-12-05	3.5100	3.5500	3.5100	3.5100	-5.135%	6	1,656	+275.499%
2025-12-04	3.9500	3.9500	3.7000	3.7000	-2.632%	17	1,656	+256.216%
2025-12-03	3.8300	3.8900	3.8000	3.8000	+0.264%	44	1,657	+246.842%
2025-12-02	4.2500	4.2500	3.6500	3.7900	-14.831%	89	1,615	+247.757%
2025-12-01	4.5300	4.5500	4.4500	4.4500	-5.117%	3	1,615	+196.180%
2025-11-28	4.6900	4.6900	4.6900	4.6900	-0.213%	4	1,616	+181.023%
2025-11-26	4.5500	4.7300	4.3500	4.7000	+5.618%	9	1,615	+180.426%
2025-11-25	4.7200	4.7200	4.3500	4.4500	+1.136%	125	1,615	+196.180%
2025-11-24	4.4000	4.4000	4.3500	4.4000	-12.351%	102	1,614	+199.545%
2025-11-21	4.5000	5.0700	4.5000	5.0200	+19.524%	308	1,577	+162.550%
2025-11-20	3.9000	4.2000	3.9000	4.2000	-0.238%	11	1,472	+213.810%
2025-11-19	4.0400	4.2100	4.0400	4.2100	+3.440%	2	1,462	+213.064%
2025-11-18	3.8300	4.0700	3.8300	4.0700	-1.928%	6	1,464	+223.833%
2025-11-17	4.1500	4.1500	4.1500	4.1500	+2.469%	18	1,465	+217.590%
2025-11-14	4.4000	4.5100	3.9600	4.0500	-7.745%	27	1,461	+225.432%
2025-11-13	4.2500	4.3900	4.2500	4.3900	-0.227%	4	1,442	+200.228%
2025-11-12	4.2200	4.4000	4.2200	4.4000	+8.642%	8	1,442	+199.545%
2025-11-11	4.1000	4.3500	4.0000	4.0500	+9.459%	45	1,438	+225.432%
2025-11-10	3.8000	3.8000	3.6100	3.7000	-5.612%	17	1,437	+256.216%
2025-11-07	3.6300	4.0000	3.6300	3.9200	+23.659%	13	1,442	+236.224%
2025-11-06	3.1000	3.1700	3.1000	3.1700	+2.589%	2	1,441	+315.773%
2025-11-05	3.2000	3.2000	3.0900	3.0900	+3.000%	9	1,439	+326.537%
2025-11-04	3.1500	3.3500	3.0000	3.0000	+0.671%	35	1,455	+339.333%
2025-11-03	2.9800	2.9800	2.9800	2.9800	-14.857%	1	1,426	+342.282%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+4.167%	4	1,426	+276.571%
2025-10-30	3.3600	3.3600	3.3600	3.3600	+20.000%	1	1,426	+292.262%
2025-10-29	3.3600	3.3600	2.8000	2.8000	-28.389%	26	1,426	+370.714%
2025-10-28	3.8900	3.9900	3.8500	3.9100	+16.369%	16	1,410	+237.084%
2025-10-27	3.3500	3.4300	3.1700	3.3600	-6.925%	55	1,401	+292.262%
2025-10-23	4.0300	4.0400	3.5800	3.6100	-9.524%	196	1,401	+265.097%
2025-10-22	4.1000	4.2000	3.9900	3.9900	-4.545%	25	1,591	+230.326%
2025-10-21	3.7100	4.3100	3.7100	4.1800	+24.776%	74	1,592	+215.311%
2025-10-20	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,619	+293.433%
2025-10-17	3.1000	3.3500	3.1000	3.3500	+5.346%	165	1,619	+293.433%
2025-10-16	3.1000	3.1800	3.0500	3.1800	+6.711%	44	1,473	+314.465%
2025-10-15	2.9800	3.0500	2.9800	2.9800	-2.614%	15	1,467	+342.282%
2025-10-14	3.0600	3.0600	3.0600	3.0600	+7.746%	1	1,467	+330.719%
2025-10-13	2.9500	2.9500	2.7500	2.8400	-3.729%	179	1,467	+364.085%
2025-10-10	2.8000	3.0300	2.8000	2.9500	+6.884%	52	1,292	+346.780%
2025-10-09	2.8200	2.8600	2.7100	2.7600	+4.151%	90	1,292	+377.536%
2025-10-08	2.7200	2.7400	2.6500	2.6500	-10.169%	15	1,292	+397.358%
2025-10-07	2.5700	3.0000	2.5000	2.9500	+17.530%	22	1,282	+346.780%
2025-10-06	2.5200	2.5200	2.4700	2.5100	-9.712%	19	1,282	+425.100%
2025-10-03	2.6000	2.8000	2.6000	2.7800	+9.449%	63	1,279	+374.101%
2025-10-02	2.5100	2.5500	2.4800	2.5400	-0.781%	9	1,267	+418.898%
2025-10-01	2.5800	2.6600	2.5400	2.5600	+0.392%	45	1,266	+414.844%
2025-09-30	2.3100	2.5800	2.3100	2.5500	+9.914%	53	1,241	+416.863%
2025-09-29	2.1900	2.3200	2.1300	2.3200	+6.422%	305	1,254	+468.103%
2025-09-26	2.3600	2.3600	2.1500	2.1800	-9.544%	327	1,188	+504.587%
2025-09-25	2.5000	2.5000	2.3800	2.4100	-1.633%	16	1,009	+446.888%
2025-09-24	2.4000	2.4700	2.4000	2.4500	-5.039%	29	1,017	+437.959%
2025-09-23	2.3900	2.5800	2.3000	2.5800	+7.500%	26	1,014	+410.853%
2025-09-22	2.4300	2.4500	2.3900	2.4000	-2.439%	47	1,027	+449.167%
2025-09-19	2.4900	2.4900	2.3900	2.4600	-0.806%	13	1,019	+435.772%
2025-09-18	2.5400	2.5400	2.4800	2.4800	-3.125%	12	1,010	+431.452%
2025-09-17	2.6300	2.6600	2.5600	2.5600	+6.667%	102	1,006	+414.844%
2025-09-16	2.4200	2.4300	2.4000	2.4000	0.000%	15	985	+449.167%
2025-09-15	2.4500	2.4500	2.3400	2.4000	-2.439%	14	978	+449.167%
2025-09-12	2.6200	2.6200	2.4300	2.4600	-6.107%	77	966	+435.772%
2025-09-11	2.7700	2.7700	2.6200	2.6200	-7.746%	2	957	+403.053%
2025-09-10	2.6600	2.9000	2.6000	2.8400	-3.729%	8	956	+364.085%
2025-09-09	2.8500	2.9500	2.8500	2.9500	+13.462%	6	953	+346.780%
2025-09-08	2.8400	2.8400	2.6000	2.6000	-15.858%	15	956	+406.923%
2025-09-05	3.1000	3.1000	3.0900	3.0900	+1.645%	8	950	+326.537%
2025-09-04	3.3800	3.3800	3.0400	3.0400	-0.328%	9	946	+333.553%
2025-09-03	3.1600	3.1700	2.8000	3.0500	-6.154%	55	942	+332.131%
2025-09-02	3.3000	3.3000	3.2500	3.2500	+5.863%	8	909	+305.538%
2025-08-28	3.0400	3.0700	3.0400	3.0700	-4.063%	13	908	+329.316%
2025-08-26	3.3500	3.3500	3.1600	3.2000	+0.313%	87	842	+311.875%
2025-08-25	3.5400	3.5400	3.1900	3.1900	-14.933%	9	842	+313.166%
2025-08-22	4.2000	4.2000	3.7500	3.7500	-6.948%	11	843	+251.467%
2025-08-21	4.0300	4.0500	4.0300	4.0300	-1.225%	11	844	+227.047%
2025-08-20	4.4300	4.4400	4.0000	4.0800	+8.800%	33	842	+223.039%
2025-08-19	3.5500	3.7500	3.5500	3.7500	+10.294%	5	844	+251.467%
2025-08-18	3.7400	3.7400	3.4000	3.4000	-9.333%	24	842	+287.647%
2025-08-15	3.7400	3.7500	3.7400	3.7500	+3.878%	10	841	+251.467%
2025-08-14	3.9500	3.9500	3.6100	3.6100	-9.750%	9	832	+265.097%
2025-08-13	4.0000	4.0000	4.0000	4.0000	-4.762%	1	827	+229.500%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+5.000%	3	826	+213.810%
2025-08-08	4.0400	4.0400	4.0000	4.0000	+0.251%	2	824	+229.500%
2025-08-07	3.9000	4.0800	3.9000	3.9900	+5.000%	3	822	+230.326%
2025-08-06	3.7500	3.8000	3.6600	3.8000	+10.787%	17	821	+246.842%
2025-08-04	3.4300	3.4300	3.4300	3.4300	-4.986%	1	811	+284.257%
2025-08-01	3.4500	3.6100	3.4500	3.6100	+9.394%	5	810	+265.097%
2025-07-31	3.3000	3.3000	3.2500	3.3000	-13.158%	7	806	+299.394%
2025-07-30	3.8000	3.8000	3.8000	3.8000	+2.151%	1	806	+246.842%
2025-07-29	3.7200	3.7200	3.7200	3.7200	+10.386%	1	807	+254.301%
2025-07-28	3.4000	3.4000	3.3700	3.3700	-11.316%	10	807	+291.098%
2025-07-25	3.8500	3.8500	3.6000	3.8000	-4.762%	3	817	+246.842%
2025-07-24	3.9900	3.9900	3.9900	3.9900	+2.835%	1	818	+230.326%
2025-07-23	4.2000	4.2000	3.8800	3.8800	-8.057%	9	818	+239.691%
2025-07-22	4.0000	4.2500	4.0000	4.2200	-8.460%	11	812	+212.322%
2025-07-21	4.6200	4.7500	4.5200	4.6100	+2.673%	6	820	+185.900%
2025-07-18	4.8400	4.8400	4.4900	4.4900	+5.152%	3	819	+193.541%
2025-07-15	4.3000	4.3000	4.2700	4.2700	+1.667%	2	819	+208.665%
2025-07-14	4.4000	4.4000	4.2000	4.2000	-10.638%	3	819	+213.810%
2025-07-11	4.5600	4.7000	4.5600	4.7000	+6.818%	13	821	+180.426%
2025-07-10	4.4000	4.4000	4.4000	4.4000	0.000%	12	824	+199.545%
2025-07-09	4.8000	4.8000	4.2000	4.4000	-11.469%	10	820	+199.545%
2025-07-08	4.8000	4.9700	4.8000	4.9700	-5.693%	62	830	+165.191%
2025-07-07	5.4500	5.4500	5.2700	5.2700	+6.465%	6	804	+150.095%
2025-06-30	5.0000	5.0000	4.9000	4.9500	0.000%	18	824	+166.263%
2025-06-27	4.5500	4.9500	4.5500	4.9500	+10.000%	2	816	+166.263%
2025-06-26	4.7100	4.7100	4.3500	4.5000	-4.255%	34	816	+192.889%
2025-06-25	4.7000	4.7000	4.7000	4.7000	-2.490%	1	789	+180.426%
2025-06-24	4.8200	4.8200	4.8200	4.8200	+2.553%	7	789	+173.444%
2025-06-23	4.6500	4.7000	4.6500	4.7000	+1.075%	3	789	+180.426%
2025-06-20	4.7000	4.7600	4.6500	4.6500	-3.125%	48	788	+183.441%
2025-06-18	5.0500	5.0500	4.8000	4.8000	-4.000%	20	786	+174.583%
2025-06-17	5.0000	5.0000	5.0000	5.0000	-15.254%	1	786	+163.600%
2025-06-12	6.0500	6.0500	5.7500	5.9000	+5.169%	10	786	+123.390%
2025-06-09	5.6700	5.6700	5.5500	5.6100	+3.506%	200	783	+134.938%
2025-06-05	5.4200	5.4200	5.4200	5.4200	-4.240%	1	759	+143.173%
2025-06-04	5.6600	5.6600	5.6600	5.6600	-5.193%	1	758	+132.862%
2025-06-02	5.9000	5.9700	5.9000	5.9700	-0.334%	3	758	+120.771%
2025-05-29	5.4400	5.9900	5.4200	5.9900	-0.167%	4	758	+120.033%
2025-05-27	6.0000	6.0000	6.0000	6.0000	-2.121%	4	759	+119.667%
2025-05-21	6.0500	6.1300	6.0500	6.1300	+3.025%	8	759	+115.008%
2025-05-20	5.9500	5.9500	5.9500	5.9500	-2.619%	9	763	+121.513%
2025-05-19	6.3000	6.3000	6.1100	6.1100	+0.992%	5	754	+115.712%
2025-05-16	6.0500	6.0500	6.0500	6.0500	+1.681%	2	755	+117.851%
2025-05-15	5.5500	5.9500	5.2500	5.9500	+23.444%	5	755	+121.513%
2025-05-14	5.0500	5.0500	4.6800	4.8200	+0.417%	15	759	+173.444%
2025-05-13	4.7200	4.8000	4.7200	4.8000	-2.041%	29	752	+174.583%
2025-05-12	5.1000	5.1000	4.8200	4.9000	-15.225%	53	736	+168.980%
2025-05-09	6.0000	6.0000	5.7800	5.7800	-11.077%	8	711	+128.028%
2025-05-08	6.8000	6.8000	6.5000	6.5000	-3.704%	2	710	+102.769%
2025-05-07	6.6000	6.7500	6.4500	6.7500	+6.804%	20	709	+95.259%
2025-05-06	6.2500	6.4900	6.2500	6.3200	-2.769%	8	709	+108.544%
2025-05-05	6.4000	6.5000	6.2000	6.5000	+2.362%	9	710	+102.769%
2025-05-02	6.2500	6.3500	6.2500	6.3500	+0.475%	4	711	+107.559%
2025-05-01	6.3200	6.3200	6.3200	6.3200	-9.065%	1	710	+108.544%
2025-04-30	6.8500	6.9500	6.8500	6.9500	+0.725%	24	713	+89.640%
2025-04-29	7.1500	7.1500	6.9000	6.9000	+9.698%	3	720	+91.014%
2025-04-25	6.6500	6.6500	6.2900	6.2900	-16.133%	20	720	+109.539%
2025-04-24	7.5000	7.5000	7.5000	7.5000	-0.398%	1	711	+75.733%
2025-04-23	7.5300	7.5300	7.5300	7.5300	-4.684%	1	711	+75.033%
2025-04-22	8.1000	8.7100	7.9000	7.9000	+8.219%	12	711	+66.835%
2025-04-21	7.7600	7.7600	7.3000	7.3000	-2.667%	5	715	+80.548%
2025-04-17	7.4900	7.5000	7.4900	7.5000	+8.225%	22	721	+75.733%
2025-04-16	7.0500	7.1300	6.9300	6.9300	+1.912%	6	721	+90.188%
2025-04-15	7.0000	7.0000	6.7500	6.8000	-7.483%	15	722	+93.824%
2025-04-14	7.1000	7.3500	7.1000	7.3500	+5.755%	2	715	+79.320%
2025-04-11	6.4000	6.9500	6.4000	6.9500	+16.807%	20	714	+89.640%
2025-04-10	6.0000	6.0000	5.9500	5.9500	0.000%	26	713	+121.513%
2025-04-09	5.3000	5.9500	5.3000	5.9500	+12.264%	2	695	+121.513%
2025-04-08	5.9100	5.9500	5.2500	5.3000	+8.830%	27	695	+148.679%
2025-04-07	4.8700	4.8700	4.8700	4.8700	-30.429%	1	687	+170.637%
2025-04-03	7.1000	7.3600	7.0000	7.0000	+18.644%	153	687	+88.286%
2025-04-02	6.2600	6.2600	5.7500	5.9000	-4.839%	67	690	+123.390%
2025-04-01	6.2000	6.2000	6.2000	6.2000	0.000%	20	692	+112.581%
2025-03-31	6.1700	6.2000	5.9500	6.2000	+13.553%	42	692	+112.581%
2025-03-28	5.4600	5.4600	5.4600	5.4600	+0.738%	8	693	+141.392%
2025-03-27	5.4200	5.4200	5.4200	5.4200	+2.846%	1	693	+143.173%
2025-03-26	4.6000	5.2700	4.6000	5.2700	+22.558%	248	693	+150.095%
2025-03-25	4.3500	4.3500	4.3000	4.3000	-9.474%	7	623	+206.512%
2025-03-20	4.7500	4.7500	4.7500	4.7500	+1.064%	1	626	+177.474%
2025-03-19	4.7000	4.7000	4.7000	4.7000	-14.545%	3	625	+180.426%
2025-03-18	5.5000	5.5000	5.5000	5.5000	+5.769%	2	625	+139.636%
2025-03-17	5.2300	5.2300	5.2000	5.2000	+6.122%	2	624	+153.462%
2025-03-13	4.9100	4.9100	4.9000	4.9000	-10.092%	3	623	+168.980%
2025-03-12	5.4000	5.4500	5.1000	5.4500	-1.802%	14	623	+141.835%
2025-03-11	5.9000	5.9000	5.5500	5.5500	-9.016%	26	624	+137.477%
2025-03-10	6.7000	6.7500	6.1000	6.1000	+20.553%	29	614	+116.066%
2025-03-06	5.0600	5.0600	5.0600	5.0600	-6.296%	8	620	+160.474%
2025-03-04	6.2500	6.2500	5.4000	5.4000	-10.000%	3	616	+144.074%
2025-03-03	5.4500	6.0000	5.4500	6.0000	+12.150%	17	617	+119.667%
2025-02-28	5.3700	5.9500	5.3500	5.3500	-4.464%	18	623	+146.355%
2025-02-27	5.3000	5.6000	5.3000	5.6000	+9.804%	3	625	+135.357%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-8.929%	10	625	+158.431%
2025-02-25	5.8000	5.8000	4.9400	5.6000	-2.609%	29	622	+135.357%
2025-02-24	5.6000	5.8500	5.6000	5.7500	0.000%	131	622	+129.217%
2025-02-21	4.6400	5.8000	4.6400	5.7500	+13.412%	308	622	+129.217%
2025-02-20	4.8500	5.0700	4.8500	5.0700	+1.400%	18	681	+159.961%
2025-02-19	4.9000	5.0000	4.8000	5.0000	+13.636%	150	678	+163.600%
2025-02-14	4.7500	4.9300	4.4000	4.4000	-5.376%	20	823	+199.545%
2025-02-13	4.7000	4.7000	4.3500	4.6500	+5.682%	23	823	+183.441%
2025-02-12	4.1700	4.4000	4.1700	4.4000	+18.919%	14	826	+199.545%
2025-02-11	3.6000	4.0000	3.5900	3.7000	+42.857%	31	825	+256.216%
2025-02-07	2.4000	2.6100	2.4000	2.5900	+10.213%	10	842	+408.880%
2025-02-06	2.2600	2.3500	2.2600	2.3500	0.000%	2	844	+460.851%
2025-02-05	2.3000	2.3500	2.3000	2.3500	+6.818%	4	844	+460.851%
2025-02-04	2.2000	2.2000	2.2000	2.2000	-13.386%	2	848	+499.091%
2025-02-03	2.2600	2.5400	2.2600	2.5400	+1.600%	12	849	+418.898%
2025-01-31	2.3900	2.5000	2.3800	2.5000	+7.759%	26	840	+427.200%
2025-01-29	2.3000	2.3200	2.3000	2.3200	-5.306%	5	830	+468.103%
2025-01-28	2.5500	2.5500	2.4500	2.4500	-4.669%	11	830	+437.959%
2025-01-27	2.5500	2.5700	2.5500	2.5700	+28.500%	7	822	+412.840%
2025-01-24	2.0300	2.0500	2.0000	2.0000	+3.627%	62	822	+559.000%
2025-01-23	2.0400	2.0500	1.9300	1.9300	-5.392%	65	822	+582.902%
2025-01-22	2.1000	2.1200	2.0400	2.0400	-10.526%	17	825	+546.078%
2025-01-21	2.4700	2.5000	2.2800	2.2800	-4.202%	43	825	+478.070%
2025-01-17	2.2600	2.4000	2.2500	2.3800	+16.098%	80	811	+453.782%
2025-01-08	2.1200	2.1200	2.0500	2.0500	+2.500%	4	807	+542.927%
2025-01-07	2.1000	2.1000	2.0000	2.0000	0.000%	250	807	+559.000%
2025-01-06	2.0000	2.0000	2.0000	2.0000	-9.091%	20	560	+559.000%
2025-01-03	2.2000	2.2000	2.2000	2.2000	-2.222%	2	540	+499.091%
2025-01-02	2.3400	2.3400	2.2500	2.2500	-0.881%	26	540	+485.778%
2024-12-31	2.2500	2.2700	2.2500	2.2700	-2.991%	131	611	+480.617%
2024-12-30	2.2900	2.3400	2.2900	2.3400	-4.490%	11	611	+463.248%
2024-12-26	2.4500	2.4500	2.4500	2.4500	-10.909%	4	610	+437.959%
2024-12-20	2.7500	2.7500	2.7500	2.7500	-5.822%	1	610	+379.273%
2024-12-19	2.9200	2.9200	2.9200	2.9200	+0.690%	1	610	+351.370%
2024-12-17	2.9600	2.9600	2.8900	2.9000	+12.840%	101	611	+354.483%
2024-12-16	2.5700	2.5700	2.5700	2.5700	-14.047%	10	501	+412.840%
2024-12-12	2.8500	2.9900	2.8500	2.9900	+3.460%	3	501	+340.803%
2024-12-11	2.7800	2.8900	2.7800	2.8900	+13.333%	9	502	+356.055%
2024-12-10	2.4000	2.6200	2.4000	2.5500	+2.000%	52	500	+416.863%
2024-12-09	2.5000	2.5000	2.5000	2.5000	-7.749%	10	499	+427.200%
2024-12-06	2.6500	2.7100	2.6500	2.7100	+1.119%	4	499	+386.347%
2024-12-05	2.6800	2.6800	2.6800	2.6800	+15.021%	1	497	+391.791%
2024-12-04	2.5000	2.5000	2.2900	2.3300	-16.187%	21	496	+465.665%
2024-12-03	2.8000	2.8000	2.7800	2.7800	-14.462%	2	483	+374.101%
2024-11-27	3.2500	3.2500	3.2500	3.2500	+9.060%	1	480	+305.538%
2024-11-26	3.0000	3.0100	2.9800	2.9800	-0.667%	3	480	+342.282%
2024-11-22	3.0500	3.1000	2.9900	3.0000	0.000%	30	477	+339.333%
2024-11-21	2.8000	3.0000	2.8000	3.0000	+28.755%	7	480	+339.333%
2024-11-19	2.2600	2.4900	2.2600	2.3300	-1.271%	37	476	+465.665%
2024-11-18	2.3600	2.3600	2.3600	2.3600	-1.667%	1	451	+458.475%