Dark

KO20270115C80
KO Jan 15 2027 80.00 Call (KO270115C00080000)
option OPRA

EOD

Sep 29, 2026

8.50-3.737%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5000	8.5000	8.5000	8.5000	-3.737%	1	5,795	0.000%
2026-09-28	9.0000	9.1600	8.8300	8.8300	-8.969%	9	5,795	-3.737%
2026-09-25	9.6200	9.7000	9.6200	9.7000	-5.366%	2	5,798	-12.371%
2026-09-24	10.4500	10.4500	10.2500	10.2500	+2.193%	3	5,797	-17.073%
2026-09-23	10.0300	10.0300	10.0300	10.0300	-1.859%	1	5,796	-15.254%
2026-09-22	9.5000	10.2200	9.5000	10.2200	+11.087%	3	5,797	-16.830%
2026-09-21	9.7000	9.7000	9.2000	9.2000	-3.967%	69	5,796	-7.609%
2026-09-18	9.6000	9.6500	9.5100	9.5800	-0.416%	19	5,796	-11.273%
2026-09-17	9.8500	9.9000	9.6200	9.6200	-7.232%	9	5,797	-11.642%
2026-09-15	10.1400	10.3700	10.1400	10.3700	-0.955%	21	5,798	-18.033%
2026-09-14	11.1500	11.4500	10.3300	10.4700	+8.273%	33	5,798	-18.816%
2026-09-11	9.9500	9.9500	9.6500	9.6700	-0.309%	22	5,800	-12.099%
2026-09-10	9.5500	9.8400	9.5500	9.7000	+5.320%	18	5,804	-12.371%
2026-09-09	9.6500	9.6500	9.2100	9.2100	-7.437%	5	5,789	-7.709%
2026-09-08	9.5700	9.9500	9.5700	9.9500	-3.865%	35	5,788	-14.573%
2026-09-03	10.2000	10.4200	10.2000	10.3500	+1.970%	53	5,803	-17.874%
2026-09-02	9.5800	10.2800	9.5800	10.1500	+3.783%	375	5,817	-16.256%
2026-09-01	9.6600	9.7800	9.6600	9.7800	-13.067%	22	5,818	-13.088%
2026-08-28	11.0500	11.4200	11.0500	11.2500	+1.351%	32	5,825	-24.444%
2026-08-27	10.8000	11.1000	10.8000	11.1000	-5.532%	2	5,830	-23.423%
2026-08-26	12.5300	12.5300	11.7500	11.7500	-8.702%	5	5,829	-27.660%
2026-08-25	12.8800	13.0900	12.8700	12.8700	-0.078%	9	5,827	-33.955%
2026-08-24	13.1000	13.7000	12.8800	12.8800	+5.834%	37	5,826	-34.006%
2026-08-21	12.1700	12.1700	12.1700	12.1700	-3.413%	1	5,829	-30.156%
2026-08-20	11.7500	13.1100	11.7500	12.6000	+5.000%	58	5,830	-32.540%
2026-08-19	10.9300	12.1000	10.9300	12.0000	+15.830%	62	5,839	-29.167%
2026-08-18	10.3600	10.3600	10.3600	10.3600	+13.224%	4	5,842	-17.954%
2026-08-17	9.5500	9.5700	9.1500	9.1500	-4.787%	12	5,842	-7.104%
2026-08-14	9.5800	9.7500	9.4500	9.6100	+0.628%	91	5,847	-11.550%
2026-08-13	9.6500	9.6500	9.4100	9.5500	+8.277%	328	5,868	-10.995%
2026-08-12	8.7300	8.8200	8.7300	8.8200	-0.899%	2	5,868	-3.628%
2026-08-11	8.7000	8.9000	8.7000	8.9000	-6.806%	3	5,869	-4.494%
2026-08-10	9.5000	9.5500	9.5000	9.5500	+4.600%	58	5,868	-10.995%
2026-08-07	9.1300	9.1300	9.1300	9.1300	-3.895%	1	5,915	-6.900%
2026-08-06	9.2100	9.5000	9.0000	9.5000	+1.822%	10	5,915	-10.526%
2026-08-05	9.1000	9.3500	9.1000	9.3300	+0.323%	55	5,915	-8.896%
2026-08-04	8.9000	9.3000	8.8000	9.3000	-2.413%	210	5,918	-8.602%
2026-08-03	10.1200	10.1200	9.3600	9.5300	-6.751%	15	5,860	-10.808%
2026-07-31	10.1000	10.2200	10.1000	10.2200	-5.370%	18	5,864	-16.830%
2026-07-30	10.0500	10.8000	10.0500	10.8000	-4.425%	22	5,858	-21.296%
2026-07-29	12.0100	12.5000	11.2700	11.3000	+8.863%	18	5,862	-24.779%
2026-07-28	10.3500	12.1300	9.0000	10.3800	+41.224%	55	5,859	-18.112%
2026-07-27	6.7500	7.4700	6.6000	7.3500	+26.724%	50	5,870	+15.646%
2026-07-24	5.8000	5.8000	5.8000	5.8000	+3.571%	1	5,899	+46.552%
2026-07-23	6.2500	6.2500	5.5000	5.6000	-13.846%	60	5,900	+51.786%
2026-07-22	6.6000	6.6000	6.1500	6.5000	+4.000%	88	5,874	+30.769%
2026-07-21	6.3000	6.3500	6.0700	6.2500	+5.932%	44	5,882	+36.000%
2026-07-20	6.2000	6.2500	5.8500	5.9000	-1.830%	141	5,881	+44.068%
2026-07-17	6.8800	7.0200	5.6000	6.0100	-25.802%	171	5,904	+41.431%
2026-07-16	7.8200	8.1000	7.7000	8.1000	+26.563%	230	5,876	+4.938%
2026-07-15	6.6500	6.8500	6.4000	6.4000	-7.914%	197	6,078	+32.813%
2026-07-14	7.8700	7.8700	6.9500	6.9500	-9.150%	10	6,106	+22.302%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+6.250%	3	6,105	+11.111%
2026-07-10	7.2700	7.3000	7.2000	7.2000	+8.108%	17	6,106	+18.056%
2026-07-09	6.7500	6.7500	6.5000	6.6600	-12.253%	71	6,110	+27.628%
2026-07-08	7.8500	7.8500	7.5900	7.5900	-3.802%	78	6,126	+11.989%
2026-07-07	8.3000	8.9000	7.6600	7.8900	+13.525%	39	6,182	+7.731%
2026-07-06	6.9500	7.0800	6.6000	6.9500	-7.333%	84	6,193	+22.302%
2026-07-02	6.0000	7.5000	5.9900	7.5000	+32.743%	98	6,239	+13.333%
2026-07-01	5.8500	6.1000	5.6500	5.6500	-1.739%	81	6,239	+50.442%
2026-06-30	6.5200	6.5200	5.7500	5.7500	-13.534%	15	6,239	+47.826%
2026-06-29	6.9000	7.3000	6.6500	6.6500	-0.746%	32	6,237	+27.820%
2026-06-26	6.0000	6.7000	5.9000	6.7000	+21.818%	45	6,244	+26.866%
2026-06-25	5.7000	5.7000	5.2500	5.5000	-3.509%	28	6,249	+54.545%
2026-06-24	6.1000	6.1500	5.7000	5.7000	+5.556%	23	6,236	+49.123%
2026-06-23	5.7500	5.7500	5.2500	5.4000	+5.469%	51	6,236	+57.407%
2026-06-22	4.9000	5.3500	4.9000	5.1200	+6.667%	37	6,254	+66.016%
2026-06-18	4.9500	4.9500	4.6500	4.8000	-7.514%	91	6,253	+77.083%
2026-06-17	4.8000	5.4800	4.8000	5.1900	-1.143%	41	6,253	+63.776%
2026-06-16	6.0000	6.0000	5.2000	5.2500	-9.483%	33	6,253	+61.905%
2026-06-15	5.6000	6.0000	5.3900	5.8000	-12.782%	113	6,246	+46.552%
2026-06-12	6.6500	7.2000	6.4000	6.6500	-2.206%	74	6,251	+27.820%
2026-06-11	7.5700	7.9000	6.8000	6.8000	-11.111%	89	6,258	+25.000%
2026-06-10	6.8000	7.8000	6.8000	7.6500	+27.500%	161	6,289	+11.111%
2026-06-09	5.1300	6.3200	5.1300	6.0000	+20.000%	147	6,348	+41.667%
2026-06-08	4.8000	5.1000	4.8000	5.0000	-0.990%	67	6,383	+70.000%
2026-06-05	3.9500	5.6000	3.9500	5.0500	+38.356%	180	6,424	+68.317%
2026-06-04	4.9500	4.9500	3.6500	3.6500	-17.045%	204	6,423	+132.877%
2026-06-03	4.2000	4.5800	4.2000	4.4000	+2.326%	73	6,325	+93.182%
2026-06-02	4.3000	4.4500	4.2900	4.3000	-3.371%	40	6,295	+97.674%
2026-06-01	4.7000	4.7000	4.4000	4.4500	-3.261%	100	6,289	+91.011%
2026-05-29	5.3000	5.3000	4.6000	4.6000	-15.596%	99	6,236	+84.783%
2026-05-28	5.6000	5.7300	5.4000	5.4500	-13.492%	20	6,220	+55.963%
2026-05-27	6.1000	6.5000	6.1000	6.3000	+20.229%	31	6,228	+34.921%
2026-05-26	6.0500	6.0500	5.2400	5.2400	-9.811%	50	6,228	+62.214%
2026-05-22	5.7500	5.8100	5.7500	5.8100	-0.684%	21	6,249	+46.299%
2026-05-21	6.1400	6.1400	5.5500	5.8500	-7.143%	21	6,230	+45.299%
2026-05-20	6.2000	6.4200	6.2000	6.3000	-2.326%	19	6,230	+34.921%
2026-05-19	6.2000	6.7000	6.2000	6.4500	+7.500%	68	6,274	+31.783%
2026-05-18	5.7500	6.0000	5.7000	6.0000	+2.564%	16	6,274	+41.667%
2026-05-15	6.0000	6.1000	5.7200	5.8500	-1.681%	26	6,274	+45.299%
2026-05-14	5.5500	5.9500	5.4900	5.9500	+7.207%	1,030	6,279	+42.857%
2026-05-13	5.3500	5.9000	5.3000	5.5500	+0.543%	65	7,199	+53.153%
2026-05-12	5.0000	5.5200	4.7500	5.5200	+20.524%	35	7,199	+53.986%
2026-05-11	4.3000	4.5800	4.1000	4.5800	+2.921%	45	7,199	+85.590%
2026-05-08	4.8500	4.8500	4.4000	4.4500	-5.319%	19	7,216	+91.011%
2026-05-07	4.4100	4.8000	4.4000	4.7000	-3.093%	24	7,218	+80.851%
2026-05-06	4.9000	4.9000	4.6000	4.8500	+5.435%	49	7,222	+75.258%
2026-05-05	4.2800	4.6500	4.2800	4.6000	+5.747%	8	7,208	+84.783%
2026-05-04	4.1900	4.5600	4.1400	4.3500	-3.333%	52	7,209	+95.402%
2026-05-01	5.0100	5.0500	4.2500	4.5000	-3.226%	100	7,213	+88.889%
2026-04-30	4.7500	4.7600	4.5500	4.6500	-2.720%	65	7,213	+82.796%
2026-04-29	4.7000	5.0700	4.5000	4.7800	+5.752%	33	7,227	+77.824%
2026-04-28	5.2500	5.7500	4.5000	4.5200	+34.925%	584	7,228	+88.053%
2026-04-27	3.7500	3.8000	3.3500	3.3500	-11.842%	111	7,367	+153.731%
2026-04-24	3.7000	4.0000	3.6900	3.8000	+0.796%	1,808	7,335	+123.684%
2026-04-23	3.3500	3.9000	3.3500	3.7700	+25.667%	418	6,494	+125.464%
2026-04-22	3.0400	3.2500	3.0000	3.0000	+4.530%	87	6,605	+183.333%
2026-04-21	3.2000	3.2000	2.8700	2.8700	-13.030%	287	6,427	+196.167%
2026-04-20	3.4000	3.6400	3.2500	3.3000	-4.348%	156	6,427	+157.576%
2026-04-17	3.1500	3.6000	3.1500	3.4500	+4.545%	279	6,345	+146.377%
2026-04-16	3.3000	3.6000	3.2400	3.3000	-3.226%	148	6,232	+157.576%
2026-04-15	3.5000	3.7000	3.2500	3.4100	-7.838%	185	6,194	+149.267%
2026-04-14	3.8500	4.0500	3.7000	3.7000	-6.329%	120	6,098	+129.730%
2026-04-13	4.3000	4.3000	3.7500	3.9500	-11.830%	204	6,096	+115.190%
2026-04-10	4.7500	4.9000	4.4800	4.4800	-9.495%	37	5,959	+89.732%
2026-04-09	4.7000	4.9500	4.5500	4.9500	+13.793%	168	5,943	+71.717%
2026-04-08	4.0000	4.3500	4.0000	4.3500	+8.750%	44	5,855	+95.402%
2026-04-07	4.6000	4.6000	4.0000	4.0000	-13.043%	71	5,886	+112.500%
2026-04-06	4.3500	4.6500	4.3500	4.6000	+3.837%	5	5,903	+84.783%
2026-04-02	4.3000	4.4300	4.1500	4.4300	+6.747%	31	5,899	+91.874%
2026-04-01	4.2000	4.3500	4.1000	4.1500	-3.488%	10	5,899	+104.819%
2026-03-31	4.4000	4.5000	4.1200	4.3000	-4.444%	25	5,898	+97.674%
2026-03-30	4.3000	4.7800	4.1900	4.5000	+9.756%	147	5,890	+88.889%
2026-03-27	3.8500	4.2500	3.8500	4.1000	+6.494%	60	5,906	+107.317%
2026-03-26	3.8000	3.8500	3.8000	3.8500	+2.394%	70	5,889	+120.779%
2026-03-25	3.4000	3.9500	3.3400	3.7600	-4.569%	42	5,855	+126.064%
2026-03-24	3.9500	3.9500	3.9400	3.9400	+1.026%	12	5,859	+115.736%
2026-03-23	3.8000	3.9000	3.5500	3.9000	+4.000%	93	5,867	+117.949%
2026-03-20	4.0000	4.0000	3.7500	3.7500	-12.791%	60	5,888	+126.667%
2026-03-19	4.3000	4.3000	3.9000	4.3000	+2.381%	124	5,870	+97.674%
2026-03-18	4.2000	4.5000	4.1500	4.2000	-15.493%	56	5,823	+102.381%
2026-03-17	5.1000	5.1500	4.9500	4.9700	-3.495%	23	5,801	+71.026%
2026-03-16	5.4000	5.7000	5.0000	5.1500	-0.962%	30	5,808	+65.049%
2026-03-13	5.0000	5.2000	4.5500	5.2000	+7.216%	12	5,806	+63.462%
2026-03-12	4.3900	4.8500	4.3900	4.8500	+5.435%	33	5,810	+75.258%
2026-03-11	4.5000	4.6500	4.2500	4.6000	-7.071%	23	5,803	+84.783%
2026-03-10	4.7900	5.3000	4.5700	4.9500	+0.610%	18	5,798	+71.717%
2026-03-09	4.3900	4.9200	4.3900	4.9200	+10.562%	54	5,798	+72.764%
2026-03-06	4.0300	4.4500	4.0300	4.4500	+10.422%	63	5,790	+91.011%
2026-03-05	4.3700	4.5000	4.0300	4.0300	-17.923%	49	5,791	+110.918%
2026-03-04	5.0100	5.0100	4.6700	4.9100	-5.577%	49	5,797	+73.116%
2026-03-03	5.6000	5.6100	5.1600	5.2000	-17.197%	199	5,771	+63.462%
2026-03-02	6.5000	6.6900	6.0500	6.2800	-7.647%	26	5,958	+35.350%
2026-02-27	6.5500	6.8000	6.5500	6.8000	+10.569%	8	5,962	+25.000%
2026-02-26	6.3000	6.3500	6.0200	6.1500	-1.125%	10	5,967	+38.211%
2026-02-25	6.0500	6.3000	5.7500	6.2200	-2.047%	152	6,083	+36.656%
2026-02-24	6.2500	6.4000	6.2500	6.3500	-0.781%	28	6,083	+33.858%
2026-02-23	6.0000	6.4000	6.0000	6.4000	+11.304%	12	6,093	+32.813%
2026-02-20	5.7000	5.7500	5.5000	5.7500	+7.880%	34	6,094	+47.826%
2026-02-19	5.5500	5.5800	5.3300	5.3300	-3.964%	34	6,091	+59.475%
2026-02-18	5.5500	5.5500	5.5500	5.5500	0.000%	1	6,090	+53.153%
2026-02-17	5.6800	5.8000	5.3500	5.5500	+3.738%	70	6,089	+53.153%
2026-02-13	5.3000	5.5000	4.9800	5.3500	-8.547%	86	6,132	+58.879%
2026-02-12	5.0500	6.1000	5.0500	5.8500	+13.592%	1,182	6,132	+45.299%
2026-02-11	4.7500	5.2000	4.4500	5.1500	+31.714%	112	5,811	+65.049%
2026-02-10	4.4000	4.4000	3.6000	3.9100	-18.542%	100	5,828	+117.391%
2026-02-09	5.0700	5.1100	4.6000	4.8000	-9.434%	172	5,826	+77.083%
2026-02-06	5.0500	5.3000	5.0000	5.3000	+10.417%	136	5,736	+60.377%
2026-02-05	4.6400	5.1400	4.6400	4.8000	+8.352%	270	5,725	+77.083%
2026-02-04	4.0500	4.7000	4.0000	4.4300	+10.750%	2,142	5,804	+91.874%
2026-02-03	3.1000	4.2200	3.1000	4.0000	+25.000%	2,150	4,067	+112.500%
2026-02-02	3.0000	3.2100	2.8200	3.2000	+6.667%	363	4,534	+165.625%
2026-01-30	2.5000	3.0000	2.4000	3.0000	+20.000%	1,533	4,561	+183.333%
2026-01-29	2.4000	2.6000	2.4000	2.5000	+13.636%	307	4,620	+240.000%
2026-01-28	2.3500	2.3600	2.1000	2.2000	-6.383%	114	4,803	+286.364%
2026-01-27	2.1000	2.3500	2.1000	2.3500	+10.849%	58	4,705	+261.702%
2026-01-26	2.1300	2.2500	1.9700	2.1200	-4.505%	74	4,706	+300.943%
2026-01-23	1.8800	2.2200	1.7800	2.2200	+18.085%	368	4,689	+282.883%
2026-01-22	1.7500	1.9000	1.7300	1.8800	-4.082%	41	4,707	+352.128%
2026-01-21	1.9000	2.0000	1.6000	1.9600	+7.692%	168	4,703	+333.673%
2026-01-20	1.5000	1.8300	1.4000	1.8200	+16.667%	152	4,785	+367.033%
2026-01-16	1.6900	1.6900	1.5200	1.5600	-1.887%	553	4,352	+444.872%
2026-01-15	1.7900	1.7900	1.5900	1.5900	-14.054%	85	4,352	+434.591%
2026-01-14	1.8900	1.8900	1.8200	1.8500	+8.824%	25	4,298	+359.459%
2026-01-13	1.5500	1.7000	1.5500	1.7000	+3.030%	57	4,284	+400.000%
2026-01-12	1.7500	1.8100	1.6500	1.6500	+6.452%	29	4,236	+415.152%
2026-01-09	1.7100	1.7100	1.4400	1.5500	+13.139%	106	4,257	+448.387%
2026-01-08	1.3000	1.4000	1.3000	1.3700	+24.545%	96	4,267	+520.438%
2026-01-07	1.1400	1.1900	1.1000	1.1000	-5.983%	42	4,256	+672.727%
2026-01-06	1.2000	1.2500	1.1500	1.1700	+1.739%	50	4,226	+626.496%
2026-01-05	1.2400	1.2400	1.1100	1.1500	-16.058%	281	4,198	+639.130%
2026-01-02	1.5000	1.5000	1.3700	1.3700	-12.179%	235	4,006	+520.438%
2025-12-31	1.5600	1.5600	1.5600	1.5600	+4.000%	35	3,838	+444.872%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-5.660%	200	3,838	+466.667%
2025-12-29	1.6700	1.6700	1.5500	1.5900	-6.471%	292	3,838	+434.591%
2025-12-26	1.5800	1.7000	1.5800	1.7000	+6.250%	16	3,832	+400.000%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	4	3,817	+431.250%
2025-12-22	1.6300	1.6300	1.6000	1.6000	-5.882%	12	3,806	+431.250%
2025-12-19	1.8300	1.8300	1.7000	1.7000	-4.494%	10	3,806	+400.000%
2025-12-18	1.8900	1.8900	1.7800	1.7800	-5.820%	9	3,810	+377.528%
2025-12-17	1.8800	1.8900	1.7500	1.8900	+0.532%	37	3,803	+349.735%
2025-12-16	2.0900	2.0900	1.8800	1.8800	-5.528%	13	3,801	+352.128%
2025-12-15	2.0700	2.1500	1.9900	1.9900	+6.989%	44	3,792	+327.136%
2025-12-12	1.6300	1.8600	1.6300	1.8600	+13.415%	28	3,756	+356.989%
2025-12-11	1.8000	1.8000	1.5500	1.6400	-12.299%	700	3,752	+418.293%
2025-12-10	1.9500	2.0000	1.8700	1.8700	-6.500%	37	3,424	+354.545%
2025-12-09	2.1500	2.1500	1.9000	2.0000	+1.523%	42	3,394	+325.000%
2025-12-08	1.9000	2.1000	1.8400	1.9700	+1.026%	101	3,383	+331.472%
2025-12-05	2.2400	2.2400	1.9500	1.9500	-12.946%	10	3,362	+335.897%
2025-12-04	2.2400	2.2400	2.2400	2.2400	+2.752%	1	3,358	+279.464%
2025-12-03	2.1900	2.1900	2.1800	2.1800	+2.347%	2	3,357	+289.908%
2025-12-02	2.5000	2.5000	2.0700	2.1300	-15.476%	266	3,356	+299.061%
2025-12-01	2.7300	2.7300	2.5200	2.5200	-8.029%	31	3,174	+237.302%
2025-11-28	2.7500	2.7500	2.6000	2.7400	+5.385%	1,004	3,172	+210.219%
2025-11-26	2.7000	2.8100	2.6000	2.6000	+2.362%	34	3,298	+226.923%
2025-11-25	2.7600	2.7600	2.5300	2.5400	-9.286%	34	3,298	+234.646%
2025-11-24	3.0500	3.0500	2.5800	2.8000	-6.040%	37	3,288	+203.571%
2025-11-21	2.7200	3.1000	2.7200	2.9800	+16.863%	579	3,278	+185.235%
2025-11-20	2.3500	2.5500	2.3500	2.5500	0.000%	20	3,276	+233.333%
2025-11-19	2.5500	2.5500	2.5500	2.5500	+0.791%	2	3,275	+233.333%
2025-11-18	2.2000	2.5300	2.2000	2.5300	+4.979%	159	3,275	+235.968%
2025-11-17	2.5900	2.5900	2.3000	2.4100	+0.417%	83	3,433	+252.697%
2025-11-14	2.4200	2.4200	2.3100	2.4000	-10.112%	71	3,375	+254.167%
2025-11-13	3.9000	3.9000	2.2000	2.6700	+1.521%	25	3,378	+218.352%
2025-11-12	2.4700	2.7000	2.4700	2.6300	+1.544%	50	3,379	+223.194%
2025-11-11	2.3800	2.6900	2.3800	2.5900	+8.824%	119	3,394	+228.185%
2025-11-10	2.0700	2.4000	2.0700	2.3800	+0.422%	30	3,502	+257.143%
2025-11-07	2.0900	2.4400	2.0900	2.3700	+28.804%	279	3,496	+258.650%
2025-11-06	1.7700	1.8400	1.7700	1.8400	-5.641%	68	3,638	+361.957%
2025-11-04	1.9000	2.0000	1.8700	1.9500	+9.551%	159	3,688	+335.897%
2025-11-03	1.9400	1.9400	1.7800	1.7800	-3.261%	304	3,536	+377.528%
2025-10-31	1.8400	1.8400	1.8400	1.8400	-10.680%	1	3,536	+361.957%
2025-10-30	1.9500	2.0600	1.8500	2.0600	+14.444%	57	3,537	+312.621%
2025-10-29	1.9900	1.9900	1.7300	1.8000	-21.053%	270	3,564	+372.222%
2025-10-28	2.2000	2.2800	2.2000	2.2800	+11.220%	11	3,300	+272.807%
2025-10-27	1.9900	2.0500	1.9200	2.0500	-2.844%	163	3,203	+314.634%
2025-10-24	2.0900	2.1100	2.0700	2.1100	+1.932%	69	3,203	+302.844%
2025-10-23	2.2900	2.2900	2.0700	2.0700	-13.389%	101	3,149	+310.628%
2025-10-22	2.4400	2.5500	2.3400	2.3900	-4.400%	138	3,071	+255.649%
2025-10-21	2.4800	2.7000	2.4800	2.5000	+21.951%	221	3,008	+240.000%
2025-10-20	1.9500	2.0500	1.8800	2.0500	+1.990%	27	3,008	+314.634%
2025-10-17	1.9400	2.0500	1.9400	2.0100	+7.487%	243	2,996	+322.886%
2025-10-16	1.7500	1.9200	1.7500	1.8700	+5.650%	36	2,924	+354.545%
2025-10-15	1.9100	1.9100	1.6600	1.7700	-11.500%	114	2,922	+380.226%
2025-10-14	1.7000	2.0000	1.7000	2.0000	+21.212%	660	2,885	+325.000%
2025-10-13	1.7500	1.7500	1.6500	1.6500	-6.780%	11	2,561	+415.152%
2025-10-10	1.6300	1.8100	1.6300	1.7700	+9.938%	40	2,556	+380.226%
2025-10-09	1.6100	1.7200	1.6000	1.6100	+1.258%	43	2,562	+427.950%
2025-10-08	1.5900	1.6100	1.5800	1.5900	-6.471%	53	2,561	+434.591%
2025-10-07	1.5400	1.8000	1.4800	1.7000	+14.865%	54	2,541	+400.000%
2025-10-06	1.6200	1.6200	1.4600	1.4800	-9.202%	55	2,541	+474.324%
2025-10-03	1.4600	1.6500	1.4600	1.6300	+12.414%	1,123	2,512	+421.472%
2025-10-01	1.4200	1.5500	1.4000	1.4500	+2.837%	35	2,204	+486.207%
2025-09-30	1.3300	1.4400	1.3300	1.4100	+7.634%	43	2,194	+502.837%
2025-09-29	1.2100	1.3500	1.2000	1.3100	+9.167%	51	2,163	+548.855%
2025-09-26	1.2400	1.2500	1.1700	1.2000	-10.448%	69	2,162	+608.333%
2025-09-25	1.4300	1.4300	1.3400	1.3400	0.000%	20	2,152	+534.328%
2025-09-24	1.3600	1.3600	1.3400	1.3400	-4.286%	3	2,135	+534.328%
2025-09-23	1.3000	1.4000	1.2500	1.4000	+9.375%	158	2,136	+507.143%
2025-09-22	1.3000	1.3800	1.2800	1.2800	-8.571%	31	2,138	+564.063%
2025-09-19	1.3600	1.4000	1.3000	1.4000	+1.449%	63	2,122	+507.143%
2025-09-18	1.4500	1.4600	1.3600	1.3800	-4.167%	147	2,087	+515.942%
2025-09-17	1.4100	1.6200	1.4100	1.4400	+5.109%	36	2,095	+490.278%
2025-09-16	1.3200	1.3700	1.3200	1.3700	+7.874%	2	2,075	+520.438%
2025-09-15	1.2700	1.2700	1.2700	1.2700	-4.511%	1	2,075	+569.291%
2025-09-12	1.4600	1.4600	1.3100	1.3300	-11.333%	11	2,075	+539.098%
2025-09-11	1.5600	1.5600	1.5000	1.5000	-2.597%	3	2,070	+466.667%
2025-09-10	1.4900	1.5400	1.4400	1.5400	-4.938%	22	2,070	+451.948%
2025-09-09	1.4900	1.6200	1.4900	1.6200	+8.000%	32	2,074	+424.691%
2025-09-08	1.5000	1.5000	1.5000	1.5000	-13.793%	2	2,074	+466.667%
2025-09-05	1.7400	1.7400	1.7400	1.7400	-0.571%	2	2,075	+388.506%
2025-09-04	1.7500	1.7500	1.7500	1.7500	+6.061%	8	2,075	+385.714%
2025-09-03	1.6500	1.6500	1.6500	1.6500	-10.811%	4	2,083	+415.152%
2025-08-29	1.7800	1.8500	1.7700	1.8500	+8.824%	9	2,083	+359.459%
2025-08-28	1.7000	1.7100	1.6600	1.7000	-3.955%	18	2,083	+400.000%
2025-08-26	1.8100	1.8300	1.7700	1.7700	-4.324%	92	2,075	+380.226%
2025-08-25	1.9700	1.9700	1.8500	1.8500	-13.146%	84	2,153	+359.459%
2025-08-22	2.1300	2.1500	2.1300	2.1300	-10.879%	23	2,071	+299.061%
2025-08-21	2.3400	2.6000	2.3400	2.3900	-0.830%	25	2,051	+255.649%
2025-08-20	2.4000	2.7000	2.4000	2.4100	+14.762%	18	2,063	+252.697%
2025-08-19	2.0500	2.1000	2.0500	2.1000	+5.000%	4	2,063	+304.762%
2025-08-18	2.1300	2.1300	1.9600	2.0000	-9.091%	16	2,060	+325.000%
2025-08-15	2.1700	2.2000	2.1700	2.2000	+7.317%	14	2,057	+286.364%
2025-08-14	2.0500	2.0500	2.0500	2.0500	-12.766%	1	2,046	+314.634%
2025-08-13	2.3500	2.4200	2.3500	2.3500	-0.844%	23	2,046	+261.702%
2025-08-12	2.6400	2.6400	2.3400	2.3700	-2.469%	38	2,047	+258.650%
2025-08-11	2.3500	2.4300	2.3400	2.4300	+2.532%	5	2,045	+249.794%
2025-08-08	2.4200	2.4200	2.3700	2.3700	-4.435%	2	2,046	+258.650%
2025-08-07	2.5000	2.5000	2.4800	2.4800	+10.222%	3	2,046	+242.742%
2025-08-06	2.1800	2.2500	2.1100	2.2500	+5.140%	20	2,045	+277.778%
2025-08-05	2.0800	2.1400	2.0800	2.1400	+5.941%	3	2,044	+297.196%
2025-08-04	1.9300	2.0400	1.9300	2.0200	+8.021%	17	2,046	+320.792%
2025-07-31	1.9500	2.0700	1.8700	1.8700	-16.518%	32	2,056	+354.545%
2025-07-29	2.2000	2.3000	2.1500	2.2400	+11.443%	80	2,056	+279.464%
2025-07-28	2.1700	2.2800	2.0000	2.0100	-12.227%	79	2,065	+322.886%
2025-07-25	2.3300	2.3300	2.1500	2.2900	-3.376%	219	2,057	+271.179%
2025-07-24	2.3500	2.4300	2.3000	2.3700	+2.597%	56	2,047	+258.650%
2025-07-23	2.3700	2.3700	2.2500	2.3100	-3.750%	72	2,047	+267.965%
2025-07-22	2.5000	2.6500	2.4000	2.4000	-14.894%	11	2,048	+254.167%
2025-07-21	2.8000	2.8500	2.8000	2.8200	+4.059%	53	2,044	+201.418%
2025-07-18	2.9700	2.9700	2.7100	2.7100	-8.136%	37	2,034	+213.653%
2025-07-17	2.8000	2.9500	2.7000	2.9500	+13.462%	6	2,034	+188.136%
2025-07-16	2.6600	2.7000	2.5700	2.6000	-2.256%	11	2,035	+226.923%
2025-07-15	2.6000	2.7100	2.6000	2.6600	+2.308%	3	2,040	+219.549%
2025-07-14	2.8700	2.8700	2.6000	2.6000	-8.772%	9	2,041	+226.923%
2025-07-11	2.8000	2.8500	2.7000	2.8500	+3.636%	27	2,041	+198.246%
2025-07-09	2.7000	3.1000	2.6500	2.7500	-8.333%	8	2,041	+209.091%
2025-07-08	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,041	+183.333%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-0.293%	2	2,041	+150.000%
2025-07-03	3.3500	3.4100	3.3500	3.4100	-7.838%	44	2,038	+149.267%
2025-07-01	3.6000	3.7300	3.3500	3.7000	+15.625%	16	2,038	+129.730%
2025-06-27	3.2000	3.2000	3.2000	3.2000	+15.523%	1	2,039	+165.625%
2025-06-26	3.0100	3.0100	2.7700	2.7700	-12.063%	5	2,040	+206.859%
2025-06-24	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,039	+169.841%
2025-06-23	3.0500	3.0700	3.0000	3.0000	+20.000%	3	2,039	+183.333%
2025-06-20	2.5000	2.5000	2.5000	2.5000	-21.875%	12	2,038	+240.000%
2025-06-18	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,032	+165.625%
2025-06-17	3.3600	3.3600	3.1500	3.1500	-8.696%	8	2,032	+169.841%
2025-06-16	3.4500	3.4500	3.4500	3.4500	-8.000%	1	2,033	+146.377%
2025-06-13	3.7500	3.7500	3.7500	3.7500	-6.250%	2	2,033	+126.667%
2025-06-12	4.0000	4.0000	4.0000	4.0000	+2.564%	1	2,033	+112.500%
2025-06-11	3.9000	3.9000	3.9000	3.9000	-6.024%	1	2,033	+117.949%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+10.667%	1	2,034	+104.819%
2025-06-09	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,033	+126.667%
2025-06-06	3.7000	3.7000	3.7000	3.7000	+1.370%	2	2,033	+129.730%
2025-06-05	3.6500	3.6500	3.6500	3.6500	+1.389%	3	2,033	+132.877%
2025-06-04	3.6000	3.6000	3.6000	3.6000	-10.000%	1	2,036	+136.111%
2025-05-30	4.1500	4.1500	4.0000	4.0000	0.000%	406	2,036	+112.500%
2025-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,036	+112.500%
2025-05-27	4.2500	4.2500	4.0000	4.0000	-2.439%	3	2,036	+112.500%
2025-05-23	3.9500	4.1000	3.9500	4.1000	+3.797%	254	2,035	+107.317%
2025-05-22	3.9500	3.9500	3.9500	3.9500	-1.250%	35	2,035	+115.190%
2025-05-21	4.0500	4.1000	4.0000	4.0000	-4.762%	160	2,027	+112.500%
2025-05-20	4.1200	4.2000	4.1200	4.2000	+2.439%	4	2,029	+102.381%
2025-05-19	4.1600	4.2600	4.1000	4.1000	-3.529%	58	2,029	+107.317%
2025-05-16	3.9600	4.2500	3.9100	4.2500	+3.659%	30	2,029	+100.000%
2025-05-15	3.5000	4.1000	3.4500	4.1000	+28.125%	98	2,019	+107.317%
2025-05-14	3.0500	3.2000	3.0500	3.2000	+3.226%	28	2,017	+165.625%
2025-05-13	3.3000	3.5500	3.1000	3.1000	-2.821%	11	2,031	+174.194%
2025-05-12	3.5900	3.6000	3.1000	3.1900	-20.250%	53	2,028	+166.458%
2025-05-09	4.1000	4.1000	4.0000	4.0000	-2.439%	462	2,024	+112.500%
2025-05-08	4.1000	4.1000	4.1000	4.1000	-12.766%	1	1,999	+107.317%
2025-05-07	4.6500	4.7500	4.5500	4.7000	+5.618%	344	2,000	+80.851%
2025-05-06	4.5000	4.5000	4.4500	4.4500	+2.064%	123	1,935	+91.011%
2025-05-05	4.3600	4.3600	4.3600	4.3600	-0.909%	1	1,935	+94.954%
2025-05-01	4.5000	4.5000	4.4000	4.4000	-9.651%	190	1,936	+93.182%
2025-04-29	4.8700	4.8700	4.8700	4.8700	+3.617%	2	1,936	+74.538%
2025-04-28	4.7500	4.7500	4.6500	4.7000	0.000%	96	1,934	+80.851%
2025-04-25	4.6500	4.7000	4.6500	4.7000	-14.545%	84	1,934	+80.851%
2025-04-24	5.4700	5.5000	5.4700	5.5000	+6.796%	4	1,934	+54.545%
2025-04-23	5.3500	5.3500	5.1500	5.1500	-9.649%	80	1,933	+65.049%
2025-04-22	6.0000	6.0000	5.7000	5.7000	+1.786%	2	1,932	+49.123%
2025-04-21	5.6000	5.6000	5.6000	5.6000	+9.804%	1	1,931	+51.786%
2025-04-16	5.0100	5.1000	4.9000	5.1000	-0.971%	9	1,931	+66.667%
2025-04-15	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,931	+65.049%
2025-04-14	4.8000	5.1000	4.8000	5.1000	+7.368%	2	1,931	+66.667%
2025-04-11	4.7800	4.7800	4.7500	4.7500	+18.750%	46	1,931	+78.947%
2025-04-09	3.9000	4.0000	3.9000	4.0000	0.000%	3	1,908	+112.500%
2025-04-04	4.8500	4.8500	4.0000	4.0000	-22.330%	6	1,907	+112.500%
2025-04-03	4.8500	5.1500	4.7100	5.1500	+21.176%	3	1,906	+65.049%
2025-04-01	4.1500	4.2500	4.1000	4.2500	+2.410%	8	1,903	+100.000%
2025-03-31	3.9600	4.1500	3.9000	4.1500	+15.278%	3	1,900	+104.819%
2025-03-28	4.0500	4.0500	3.5000	3.6000	+2.857%	12	1,901	+136.111%
2025-03-27	3.3900	3.5000	3.3900	3.5000	+12.540%	3	1,901	+142.857%
2025-03-26	3.1000	3.1100	3.0700	3.1100	+17.803%	3	1,898	+173.312%
2025-03-21	2.8900	2.8900	2.6400	2.6400	-11.706%	24	1,898	+221.970%
2025-03-19	2.9900	2.9900	2.9900	2.9900	-12.059%	7	1,893	+184.281%
2025-03-18	3.3000	3.4300	3.3000	3.4000	-2.017%	6	1,893	+150.000%
2025-03-17	3.4700	3.4700	3.4700	3.4700	+9.464%	1	1,893	+144.957%
2025-03-14	3.1500	3.1700	3.1500	3.1700	-2.462%	4	1,892	+168.139%
2025-03-13	3.2500	3.2500	3.2500	3.2500	-8.451%	1	1,889	+161.538%
2025-03-12	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,889	+139.437%
2025-03-11	3.8000	3.8000	3.7500	3.7500	-1.055%	3	1,889	+126.667%
2025-03-07	3.7900	3.7900	3.7900	3.7900	+22.258%	8	1,886	+124.274%
2025-03-06	2.9800	3.1000	2.9800	3.1000	-9.621%	3	1,879	+174.194%
2025-03-05	3.4300	3.4300	3.4300	3.4300	-14.250%	150	1,879	+147.813%
2025-03-03	3.5500	4.0000	3.5500	4.0000	+14.286%	3	1,729	+112.500%
2025-02-28	3.8000	3.8000	3.4900	3.5000	-0.850%	86	1,726	+142.857%
2025-02-27	3.4500	3.5300	3.4500	3.5300	-4.336%	70	1,698	+140.793%