Dark

KO20270115P65
KO Jan 15 2027 65.00 Put (KO270115P00065000)
option OPRA

EOD

Sep 29, 2026

0.1300-18.750%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.1300	0.1300	-18.750%	1	3,919	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	+45.455%	1	3,918	-18.750%
2026-09-25	0.1200	0.1200	0.1100	0.1100	-21.429%	7	3,917	+18.182%
2026-09-24	0.1400	0.1400	0.1400	0.1400	+7.692%	2	3,923	-7.143%
2026-09-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,923	0.000%
2026-09-22	0.1100	0.1200	0.1100	0.1200	-20.000%	3	3,923	+8.333%
2026-09-21	0.1500	0.1500	0.1500	0.1500	0.000%	10	3,924	-13.333%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-16.667%	2	3,915	-13.333%
2026-09-17	0.1800	0.1800	0.1800	0.1800	0.000%	3	3,915	-27.778%
2026-09-15	0.1800	0.1800	0.1800	0.1800	0.000%	17	3,913	-27.778%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-18.182%	5	3,908	-27.778%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+4.762%	1	3,913	-40.909%
2026-09-10	0.2100	0.2100	0.2100	0.2100	+10.526%	15	3,914	-38.095%
2026-09-09	0.2100	0.2100	0.1900	0.1900	0.000%	587	3,914	-31.579%
2026-09-08	0.2200	0.2200	0.1900	0.1900	-9.524%	57	3,858	-31.579%
2026-09-02	0.2500	0.2500	0.2100	0.2100	0.000%	8	3,858	-38.095%
2026-08-28	0.1900	0.2100	0.1900	0.2100	-8.696%	3	3,859	-38.095%
2026-08-27	0.2500	0.2500	0.2200	0.2300	+27.778%	4	3,859	-43.478%
2026-08-25	0.1800	0.1800	0.1800	0.1800	+5.882%	2	3,858	-27.778%
2026-08-24	0.1700	0.1900	0.1500	0.1700	-5.556%	207	3,860	-23.529%
2026-08-21	0.2000	0.2000	0.1800	0.1800	-14.286%	7	3,992	-27.778%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+10.526%	45	3,992	-38.095%
2026-08-19	0.1800	0.2000	0.1700	0.1900	-5.000%	287	3,947	-31.579%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+5.263%	30	4,205	-35.000%
2026-08-17	0.2000	0.2100	0.1900	0.1900	-13.636%	28	4,205	-31.579%
2026-08-14	0.2400	0.2400	0.2100	0.2200	-4.348%	10	4,227	-40.909%
2026-08-13	0.2800	0.2800	0.2200	0.2300	-32.353%	5	4,227	-43.478%
2026-08-11	0.3400	0.3400	0.3400	0.3400	+13.333%	2	4,223	-61.765%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-18.919%	10	4,224	-56.667%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-5.128%	7	4,234	-64.865%
2026-08-05	0.3900	0.3900	0.3900	0.3900	-4.878%	1	4,241	-66.667%
2026-08-04	0.4300	0.4500	0.4100	0.4100	-2.381%	6	4,240	-68.293%
2026-08-03	0.4500	0.4500	0.3800	0.4200	0.000%	17	4,241	-69.048%
2026-07-31	0.4100	0.4300	0.4100	0.4200	0.000%	9	4,226	-69.048%
2026-07-30	0.4600	0.4600	0.4200	0.4200	+5.000%	4	4,217	-69.048%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+2.564%	1	4,216	-67.500%
2026-07-28	0.3500	0.3900	0.2900	0.3900	-25.000%	10	4,215	-66.667%
2026-07-27	0.6000	0.6000	0.5200	0.5200	-20.000%	17	4,214	-75.000%
2026-07-24	0.6600	0.6600	0.6400	0.6500	-8.451%	63	4,206	-80.000%
2026-07-23	0.6800	0.7100	0.6800	0.7100	+12.698%	11	4,143	-81.690%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-11.268%	25	4,134	-79.365%
2026-07-20	0.7100	0.7100	0.7100	0.7100	0.000%	30	4,112	-81.690%
2026-07-17	0.6200	0.7100	0.6200	0.7100	+22.414%	4	4,085	-81.690%
2026-07-16	0.5700	0.5800	0.5700	0.5800	-7.937%	40	4,089	-77.586%
2026-07-15	0.6200	0.6500	0.6200	0.6300	+10.526%	9	4,055	-79.365%
2026-07-14	0.5800	0.5800	0.5700	0.5700	-5.000%	205	4,046	-77.193%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-9.091%	3	4,024	-78.333%
2026-07-10	0.6000	0.6800	0.6000	0.6600	-12.000%	75	4,024	-80.303%
2026-07-09	0.7500	0.7500	0.7500	0.7500	+15.385%	1	3,959	-82.667%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+4.839%	15	3,959	-80.000%
2026-07-07	0.5400	0.6200	0.5400	0.6200	+6.897%	45	3,944	-79.032%
2026-07-06	0.6000	0.6100	0.5800	0.5800	-14.706%	26	3,978	-77.586%
2026-07-02	0.6200	0.6800	0.6000	0.6800	0.000%	64	3,941	-80.882%
2026-07-01	0.6700	0.7200	0.6700	0.6800	+1.493%	54	3,941	-80.882%
2026-06-30	0.6500	0.6900	0.6500	0.6700	-2.899%	15	3,909	-80.597%
2026-06-26	0.6900	0.7000	0.6900	0.6900	-15.854%	34	3,895	-81.159%
2026-06-25	0.8700	0.8700	0.8200	0.8200	+10.811%	16	3,861	-84.146%
2026-06-24	0.8200	0.8200	0.7400	0.7400	-24.490%	4	3,856	-82.432%
2026-06-18	0.9800	0.9800	0.9800	0.9800	+28.947%	32	3,845	-86.735%
2026-06-16	0.7600	0.7600	0.7600	0.7600	-5.000%	1	3,845	-82.895%
2026-06-15	0.7900	0.8000	0.7900	0.8000	+1.266%	4	3,850	-83.750%
2026-06-12	0.8900	0.8900	0.7900	0.7900	0.000%	35	3,850	-83.544%
2026-06-10	0.8500	0.8500	0.7900	0.7900	-27.523%	2	3,840	-83.544%
2026-06-08	1.0300	1.0900	1.0300	1.0900	+9.000%	16	3,839	-88.073%
2026-06-05	0.9100	1.0000	0.9100	1.0000	0.000%	37	3,839	-87.000%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+8.696%	1	3,804	-87.000%
2026-06-03	0.9200	0.9200	0.9200	0.9200	-8.911%	1	3,804	-85.870%
2026-05-29	1.0100	1.0600	1.0100	1.0100	-13.675%	49	3,804	-87.129%
2026-05-28	1.1700	1.1700	1.1700	1.1700	+46.250%	3	3,766	-88.889%
2026-05-27	0.8400	0.8400	0.8000	0.8000	-12.088%	12	3,766	-83.750%
2026-05-26	0.9500	0.9500	0.9100	0.9100	+7.059%	5	3,764	-85.714%
2026-05-22	0.8500	0.8900	0.8500	0.8500	-4.494%	108	3,768	-84.706%
2026-05-21	0.8900	0.8900	0.8900	0.8900	+4.706%	10	3,733	-85.393%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-22.018%	4	3,733	-84.706%
2026-05-14	1.0900	1.0900	1.0900	1.0900	+1.869%	1	3,740	-88.073%
2026-05-13	1.0000	1.0700	1.0000	1.0700	+1.905%	3	3,739	-87.850%
2026-05-12	1.1100	1.1100	1.0500	1.0500	-8.696%	4	3,739	-87.619%
2026-05-11	1.2100	1.2100	1.1500	1.1500	-4.167%	5	3,739	-88.696%
2026-05-08	1.1200	1.2000	1.1200	1.2000	+3.448%	13	3,737	-89.167%
2026-05-05	1.1500	1.1600	1.1500	1.1600	-8.661%	11	3,730	-88.793%
2026-05-04	1.2700	1.2700	1.2700	1.2700	+8.547%	1	3,729	-89.764%
2026-05-01	1.1000	1.1700	1.1000	1.1700	+9.346%	17	3,730	-88.889%
2026-04-29	1.1800	1.2000	1.0700	1.0700	-8.547%	20	3,730	-87.850%
2026-04-28	1.2400	1.2400	1.0700	1.1700	-26.875%	14	3,744	-88.889%
2026-04-27	1.5000	1.6500	1.5000	1.6000	+0.629%	21	3,747	-91.875%
2026-04-24	1.5400	1.5900	1.5400	1.5900	+0.633%	33	3,736	-91.824%
2026-04-23	1.5800	1.5800	1.5800	1.5800	-9.195%	6	3,734	-91.772%
2026-04-21	1.7000	1.7400	1.7000	1.7400	+4.192%	7	3,733	-92.529%
2026-04-20	1.5800	1.6700	1.5800	1.6700	+1.829%	543	3,733	-92.216%
2026-04-17	1.6400	1.6400	1.6400	1.6400	-9.890%	16	3,420	-92.073%
2026-04-16	1.7500	1.8200	1.7500	1.8200	+1.111%	22	3,404	-92.857%
2026-04-14	1.7400	1.8000	1.7400	1.8000	-4.255%	165	3,384	-92.778%
2026-04-13	1.8800	1.8800	1.8800	1.8800	+16.049%	7	3,414	-93.085%
2026-04-10	1.6800	1.6800	1.6200	1.6200	-5.814%	41	3,407	-91.975%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-4.972%	9	3,386	-92.442%
2026-04-08	2.0000	2.0000	1.7900	1.8100	-3.209%	109	3,377	-92.818%
2026-04-07	1.7900	1.8700	1.7900	1.8700	-2.094%	28	3,369	-93.048%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-7.729%	8	3,361	-93.194%
2026-04-02	1.9600	2.0800	1.9600	2.0700	-8.407%	18	3,353	-93.720%
2026-03-31	2.2600	2.2600	2.2600	2.2600	+4.630%	1	3,353	-94.248%
2026-03-27	2.1900	2.1900	2.1600	2.1600	-2.703%	504	3,352	-93.981%
2026-03-24	2.2200	2.2200	2.2200	2.2200	-1.333%	4	3,852	-94.144%
2026-03-23	2.2800	2.2900	2.2500	2.2500	-8.907%	16	3,852	-94.222%
2026-03-20	2.4700	2.4700	2.4700	2.4700	+14.884%	1	3,850	-94.737%
2026-03-19	2.0400	2.1800	2.0400	2.1500	+2.381%	30	3,849	-93.953%
2026-03-18	1.9000	2.1000	1.8900	2.1000	+25.749%	22	3,821	-93.810%
2026-03-17	1.8000	1.8000	1.6700	1.6700	-5.114%	20	3,805	-92.216%
2026-03-16	1.9200	1.9200	1.7600	1.7600	-4.348%	20	3,806	-92.614%
2026-03-12	1.8700	1.8700	1.8200	1.8400	-5.641%	92	3,816	-92.935%
2026-03-06	1.9500	1.9900	1.9500	1.9500	+24.204%	15	3,769	-93.333%
2026-03-03	2.5700	2.5700	1.4900	1.5700	+12.950%	53	3,755	-91.720%
2026-02-27	1.3500	1.4400	1.3200	1.3900	-3.472%	202	3,783	-90.647%
2026-02-25	1.5000	1.5000	1.4400	1.4400	+6.667%	4	3,721	-90.972%
2026-02-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	3,721	-90.370%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-12.500%	1	3,721	-90.714%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-61.905%	1	3,721	-91.875%
2026-02-19	1.4900	4.2000	1.4800	4.2000	+176.316%	6	3,721	-96.905%
2026-02-18	1.5100	1.5400	1.5000	1.5200	0.000%	20	3,723	-91.447%
2026-02-17	1.5400	1.5400	1.5200	1.5200	-7.317%	31	3,728	-91.447%
2026-02-13	1.4800	1.6400	1.4800	1.6400	+16.312%	21	3,749	-92.073%
2026-02-12	1.3800	1.4100	1.2800	1.4100	-13.497%	87	3,749	-90.780%
2026-02-10	1.6400	1.7500	1.5400	1.6300	+7.237%	55	3,740	-92.025%
2026-02-09	1.5300	1.5300	1.5000	1.5200	+12.593%	6	3,735	-91.447%
2026-02-06	1.4400	1.5500	1.3500	1.3500	-6.897%	20	3,735	-90.370%
2026-02-05	1.4700	1.4700	1.4500	1.4500	-6.452%	4	3,742	-91.034%
2026-02-04	1.4500	1.7000	1.4200	1.5500	+4.027%	273	3,739	-91.613%
2026-02-03	1.4600	1.5100	1.4000	1.4900	-9.146%	282	3,906	-91.275%
2026-02-02	1.7000	1.7200	1.6400	1.6400	-10.870%	27	4,099	-92.073%
2026-01-30	1.9300	1.9800	1.8400	1.8400	-4.663%	117	4,107	-92.935%
2026-01-29	1.9500	1.9500	1.8500	1.9300	+3.209%	29	4,100	-93.264%
2026-01-27	2.0700	2.0700	1.8600	1.8700	-7.426%	56	4,114	-93.048%
2026-01-26	1.9000	2.0200	1.8600	2.0200	-2.415%	336	4,109	-93.564%
2026-01-23	2.1500	2.1600	2.0600	2.0700	-5.479%	30	3,976	-93.720%
2026-01-22	2.2200	2.2200	2.1500	2.1900	-7.595%	49	3,981	-94.064%
2026-01-21	2.2000	2.3800	2.1600	2.3700	-0.420%	33	4,002	-94.515%
2026-01-20	2.6700	2.6700	2.2400	2.3800	-6.299%	144	4,024	-94.538%
2026-01-16	2.5100	2.6100	2.5100	2.5400	+2.419%	8	3,879	-94.882%
2026-01-15	2.3500	2.4800	2.3500	2.4800	+11.211%	113	3,879	-94.758%
2026-01-14	2.3000	2.4100	2.2300	2.2300	-10.081%	37	3,772	-94.170%
2026-01-13	2.6100	2.6100	2.4800	2.4800	-4.615%	262	3,749	-94.758%
2026-01-12	2.6000	2.6000	2.6000	2.6000	-2.256%	2	3,645	-95.000%
2026-01-09	2.6900	2.7000	2.6600	2.6600	-9.831%	4	3,643	-95.113%
2026-01-08	3.2500	3.2500	2.9500	2.9500	-17.827%	12	3,645	-95.593%
2026-01-07	3.5500	3.6100	3.5000	3.5900	+5.588%	112	3,651	-96.379%
2026-01-06	3.2200	3.4600	3.2200	3.4000	+1.493%	614	2,953	-96.176%
2026-01-05	3.3000	3.3500	3.2500	3.3500	+17.133%	156	3,417	-96.119%
2026-01-02	2.8600	2.8600	2.8600	2.8600	+4.380%	22	3,425	-95.455%
2025-12-31	2.8000	2.8000	2.7400	2.7400	+2.239%	19	3,384	-95.255%
2025-12-30	2.6800	2.6800	2.6800	2.6800	-0.741%	14	3,384	-95.149%
2025-12-23	2.8100	2.8100	2.7000	2.7000	-5.594%	236	3,370	-95.185%
2025-12-22	2.8800	2.8800	2.7600	2.8600	+5.926%	466	3,134	-95.455%
2025-12-18	2.7000	2.7100	2.7000	2.7000	+1.124%	5	2,771	-95.185%
2025-12-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	2,766	-95.131%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-2.256%	1	2,765	-95.000%
2025-12-15	2.6800	2.6900	2.6500	2.6600	-4.659%	23	2,765	-95.113%
2025-12-12	2.9700	2.9700	2.7900	2.7900	-11.429%	2	2,746	-95.341%
2025-12-11	3.1000	3.1500	3.0500	3.1500	+3.279%	12	2,745	-95.873%
2025-12-08	3.0500	3.0500	3.0500	3.0500	+8.929%	1	2,745	-95.738%
2025-12-05	2.8000	2.8000	2.8000	2.8000	-3.114%	1	2,745	-95.357%
2025-12-04	2.7000	2.8900	2.6400	2.8900	+7.836%	42	2,744	-95.502%
2025-12-03	2.7200	2.7200	2.6800	2.6800	-3.943%	11	2,729	-95.149%
2025-12-02	2.7900	2.7900	2.7900	2.7900	+8.140%	1	2,729	-95.341%
2025-11-26	2.4600	2.5800	2.4600	2.5800	+0.389%	166	2,566	-94.961%
2025-11-25	2.6300	2.6300	2.5700	2.5700	-3.019%	38	2,566	-94.942%
2025-11-24	2.6500	2.6500	2.6500	2.6500	+3.113%	1	2,550	-95.094%
2025-11-21	2.8000	2.8000	2.5700	2.5700	-11.379%	165	2,550	-94.942%
2025-11-20	2.9000	2.9000	2.9000	2.9000	-2.685%	6	2,553	-95.517%
2025-11-19	2.9800	2.9800	2.9800	2.9800	0.000%	5	2,547	-95.638%
2025-11-18	3.0000	3.0000	2.9800	2.9800	+2.759%	9	2,547	-95.638%
2025-11-17	2.9000	2.9000	2.9000	2.9000	-2.027%	1	2,538	-95.517%
2025-11-14	2.9600	3.0500	2.9600	2.9600	+3.860%	88	2,538	-95.608%
2025-11-13	2.8200	2.9100	2.8200	2.8500	+2.888%	9	2,464	-95.439%
2025-11-12	2.7700	2.7700	2.7700	2.7700	-2.807%	1	2,459	-95.307%
2025-11-11	3.1000	3.1000	2.8500	2.8500	-13.636%	5	2,460	-95.439%
2025-11-10	3.3000	3.3000	3.3000	3.3000	+1.538%	5	2,464	-96.061%
2025-11-07	3.2500	3.2500	3.2500	3.2500	-13.333%	2	2,459	-96.000%
2025-11-04	3.7500	3.7500	3.7500	3.7500	-7.635%	3	2,461	-96.533%
2025-11-03	4.0600	4.0600	4.0600	4.0600	+11.233%	1	2,460	-96.798%
2025-10-29	3.6500	3.6500	3.6500	3.6500	+18.506%	2	2,460	-96.438%
2025-10-28	3.0000	3.0800	2.9300	3.0800	-4.644%	6	2,458	-95.779%
2025-10-24	3.2300	3.2300	3.2300	3.2300	+10.239%	1	2,460	-95.975%
2025-10-22	2.8300	2.9300	2.8300	2.9300	-2.333%	62	2,459	-95.563%
2025-10-21	3.7500	3.7500	2.9100	3.0000	-22.078%	53	2,410	-95.667%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-4.467%	2	2,410	-96.623%
2025-10-17	4.1000	4.1000	4.0300	4.0300	-4.048%	6	2,409	-96.774%
2025-10-16	4.2500	4.2500	4.2000	4.2000	-8.696%	2	2,405	-96.905%
2025-10-13	4.7500	4.7500	4.6000	4.6000	+2.908%	4	2,406	-97.174%
2025-10-10	4.4400	4.4700	4.4400	4.4700	-4.894%	13	2,406	-97.092%
2025-10-09	4.7000	4.7000	4.7000	4.7000	0.000%	3	2,417	-97.234%
2025-10-08	4.7300	4.7300	4.7000	4.7000	+8.545%	850	2,416	-97.234%
2025-10-07	4.3300	4.3300	4.3300	4.3300	-7.872%	2	1,914	-96.998%
2025-10-06	4.6500	4.7000	4.6500	4.7000	+6.095%	32	1,914	-97.234%
2025-10-03	4.4500	4.4500	4.4300	4.4300	-1.556%	2	1,892	-97.065%
2025-10-02	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,892	-97.111%
2025-10-01	4.3500	4.3500	4.3500	4.3500	0.000%	3	1,891	-97.011%
2025-09-30	4.5500	4.5500	4.3500	4.3500	-4.396%	55	1,891	-97.011%
2025-09-29	4.6500	4.6500	4.5500	4.5500	+1.111%	27	1,867	-97.143%
2025-09-26	4.5500	4.5500	4.5000	4.5000	0.000%	2	1,840	-97.111%
2025-09-25	4.2000	4.5000	4.2000	4.5000	+2.273%	302	1,838	-97.111%
2025-09-24	4.2900	4.4000	4.2900	4.4000	0.000%	4	1,538	-97.045%
2025-09-22	4.3000	4.4000	4.3000	4.4000	-0.227%	8	1,538	-97.045%
2025-09-19	4.3500	4.4500	4.3500	4.4100	-0.899%	14	1,530	-97.052%
2025-09-16	4.5000	4.5000	4.4500	4.4500	+1.136%	19	1,516	-97.079%
2025-09-15	4.2600	4.4000	4.2500	4.4000	+2.326%	20	1,497	-97.045%
2025-09-12	4.1500	4.3700	4.1500	4.3000	+8.040%	70	1,478	-96.977%
2025-09-11	3.9800	3.9800	3.9800	3.9800	-6.353%	1	1,498	-96.734%
2025-09-10	4.2000	4.2500	4.1500	4.2500	-0.932%	21	1,499	-96.941%
2025-09-08	4.4000	4.4000	4.1800	4.2900	+2.143%	57	1,498	-96.970%
2025-09-05	3.9500	4.2000	3.9500	4.2000	+7.692%	5	1,477	-96.905%
2025-09-04	3.8000	3.9000	3.7000	3.9000	+2.632%	18	1,476	-96.667%
2025-09-03	4.0200	4.2000	3.8000	3.8000	0.000%	82	1,461	-96.579%
2025-08-29	3.8500	3.8500	3.8000	3.8000	-5.000%	2	1,475	-96.579%
2025-08-28	3.9000	4.0000	3.9000	4.0000	+2.564%	4	1,475	-96.750%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,474	-96.667%
2025-08-25	3.4500	3.8000	3.4500	3.8000	+14.114%	15	1,474	-96.579%
2025-08-22	3.3500	3.3500	3.3300	3.3300	+1.835%	16	1,474	-96.096%
2025-08-21	3.2700	3.2700	3.2700	3.2700	+1.238%	1	1,460	-96.024%
2025-08-20	3.1500	3.2500	3.1500	3.2300	-2.121%	5	1,461	-95.975%
2025-08-19	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,456	-96.061%
2025-08-18	3.5500	3.5500	3.5500	3.5500	+5.970%	2	1,455	-96.338%
2025-08-15	3.3500	3.3500	3.3500	3.3500	-2.899%	4	1,455	-96.119%
2025-08-14	3.4500	3.4500	3.4500	3.4500	+6.154%	14	1,456	-96.232%
2025-08-11	3.3000	3.3000	3.2500	3.2500	-8.451%	3	1,442	-96.000%
2025-08-06	3.5500	3.5500	3.5500	3.5500	-6.579%	53	1,442	-96.338%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-2.564%	5	1,418	-96.579%
2025-08-04	3.9800	3.9800	3.9000	3.9000	+5.691%	5	1,418	-96.667%
2025-07-30	3.7000	3.7000	3.6700	3.6900	-7.750%	6	1,417	-96.477%
2025-07-28	3.9000	4.0000	3.9000	4.0000	+5.263%	20	1,411	-96.750%
2025-07-25	3.7500	3.8000	3.7500	3.8000	+3.542%	3	1,430	-96.579%
2025-07-24	3.6700	3.6700	3.6700	3.6700	-8.250%	1	1,430	-96.458%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,431	-96.750%
2025-07-22	3.7400	3.8500	3.7400	3.8000	+7.042%	12	1,431	-96.579%
2025-07-18	3.5500	3.5500	3.5500	3.5500	-11.028%	2	1,441	-96.338%
2025-07-16	3.9900	3.9900	3.9800	3.9900	+1.013%	7	1,441	-96.742%
2025-07-14	3.9500	3.9500	3.9500	3.9500	+0.509%	1	1,441	-96.709%
2025-07-10	3.9900	3.9900	3.8800	3.9300	-4.146%	3	1,441	-96.692%
2025-07-09	4.0000	4.1600	4.0000	4.1000	+22.388%	43	1,441	-96.829%
2025-07-01	3.4300	3.4300	3.3500	3.3500	-10.667%	20	1,530	-96.119%
2025-06-30	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,540	-96.533%
2025-06-27	3.9500	3.9500	3.9500	3.9500	-5.502%	1	1,541	-96.709%
2025-06-26	4.1800	4.1800	4.1800	4.1800	-1.647%	10	1,542	-96.890%
2025-06-20	4.2500	4.2500	4.2500	4.2500	+4.167%	2	1,542	-96.941%
2025-06-18	4.0800	4.0800	4.0800	4.0800	+2.000%	6	1,542	-96.814%
2025-06-17	4.0700	4.0700	4.0000	4.0000	+3.627%	2	1,542	-96.750%
2025-06-16	3.8600	3.8600	3.8600	3.8600	+0.260%	1	1,540	-96.632%
2025-06-09	3.8500	3.8500	3.8500	3.8500	+1.852%	1	1,539	-96.623%
2025-06-04	3.7300	3.7800	3.7300	3.7800	-5.500%	2	1,540	-96.561%
2025-06-03	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,540	-96.750%
2025-05-20	3.8500	3.8500	3.8000	3.8000	+1.333%	2	1,539	-96.579%
2025-05-15	3.7500	3.7500	3.7500	3.7500	-16.667%	1	1,539	-96.533%
2025-05-13	4.5000	4.5000	4.5000	4.5000	+2.041%	30	1,539	-97.111%
2025-05-12	4.4700	4.4700	4.4100	4.4100	+0.227%	60	1,524	-97.052%
2025-05-09	4.4000	4.4000	4.4000	4.4000	+12.532%	20	1,494	-97.045%
2025-05-07	3.9100	3.9100	3.9100	3.9100	-9.070%	1	1,484	-96.675%
2025-05-05	4.2000	4.3000	4.2000	4.3000	-1.149%	6	1,485	-96.977%
2025-05-01	4.3500	4.3500	4.3500	4.3500	0.000%	20	1,484	-97.011%
2025-04-29	4.3500	4.3500	4.3500	4.3500	+0.230%	1	1,464	-97.011%
2025-04-28	4.3400	4.3400	4.3400	4.3400	-2.472%	5	1,463	-97.005%
2025-04-25	4.4500	4.4500	4.4500	4.4500	+4.460%	40	1,463	-97.079%
2025-04-23	4.1500	4.2600	4.1500	4.2600	-11.250%	11	1,463	-96.948%
2025-04-21	4.1500	4.8000	4.1500	4.8000	+11.628%	12	1,462	-97.292%
2025-04-16	4.3500	4.3500	4.3000	4.3000	-6.926%	4	1,462	-96.977%
2025-04-14	4.2000	4.6200	4.2000	4.6200	+1.538%	12	1,461	-97.186%
2025-04-11	4.6500	4.7000	4.5500	4.5500	-26.613%	90	1,457	-97.143%
2025-04-09	6.3000	6.3000	6.2000	6.2000	+12.727%	12	1,413	-97.903%
2025-04-08	5.5000	5.5000	5.5000	5.5000	-7.563%	2	1,413	-97.636%
2025-04-07	5.9500	5.9500	5.9500	5.9500	+40.000%	1	1,415	-97.815%
2025-04-04	4.2500	4.2500	4.2500	4.2500	+16.438%	2	1,415	-96.941%
2025-03-31	3.8500	3.8500	3.6500	3.6500	+1.955%	189	1,415	-96.438%
2025-03-28	3.6000	3.6000	3.5300	3.5800	-3.243%	62	1,277	-96.369%
2025-03-27	3.7000	3.7000	3.7000	3.7000	-6.801%	200	1,276	-96.486%
2025-03-26	3.9700	3.9700	3.9700	3.9700	-3.171%	2	1,103	-96.725%
2025-03-25	4.1000	4.1000	4.1000	4.1000	-1.205%	2	1,103	-96.829%
2025-03-24	4.2500	4.2500	4.1500	4.1500	+6.410%	400	1,103	-96.867%
2025-03-17	3.9000	3.9000	3.9000	3.9000	-8.235%	2	781	-96.667%
2025-03-12	4.2500	4.2500	4.2500	4.2500	+8.418%	2	779	-96.941%
2025-03-11	3.9200	3.9200	3.9200	3.9200	+10.112%	1	778	-96.684%
2025-03-10	3.7000	3.7000	3.5400	3.5600	-4.301%	80	778	-96.348%
2025-03-07	3.8900	3.8900	3.7200	3.7200	-9.489%	42	778	-96.505%
2025-03-06	4.1900	4.1900	4.1100	4.1100	-0.964%	5	778	-96.837%
2025-03-05	4.0900	4.2500	4.0900	4.1500	+16.901%	155	776	-96.867%
2025-03-04	3.5000	3.5500	3.3700	3.5500	-1.389%	220	621	-96.338%
2025-02-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	687	-96.389%
2025-02-21	4.0000	4.0000	3.5000	3.5000	-7.895%	108	686	-96.286%
2025-02-20	3.8000	3.8000	3.8000	3.8000	+1.333%	2	698	-96.579%
2025-02-19	3.7500	3.7500	3.6200	3.7500	-6.250%	55	698	-96.533%
2025-02-18	4.0000	4.0000	4.0000	4.0000	-3.382%	265	704	-96.750%
2025-02-14	3.6900	4.1400	3.6900	4.1400	-15.337%	18	970	-96.860%
2025-02-13	4.8900	4.8900	4.8900	4.8900	+15.330%	1	970	-97.342%
2025-02-12	4.4000	4.4000	4.2400	4.2400	-4.933%	11	970	-96.934%
2025-02-11	4.5200	4.7000	4.4500	4.4600	-25.042%	14	972	-97.085%
2025-01-31	6.1000	6.1000	5.9500	5.9500	+1.019%	230	962	-97.815%
2025-01-27	6.1100	6.1500	5.8900	5.8900	-18.194%	6	847	-97.793%
2025-01-24	7.2000	7.2000	7.2000	7.2000	+6.667%	2	847	-98.194%
2025-01-23	6.7500	6.7500	6.7500	6.7500	-1.460%	1	847	-98.074%
2025-01-22	6.8500	6.8500	6.8500	6.8500	+8.386%	1	846	-98.102%
2025-01-21	6.3200	6.3200	6.3200	6.3200	-2.469%	1	848	-97.943%
2025-01-17	6.6500	6.6500	6.4800	6.4800	-4.566%	10	848	-97.994%
2025-01-15	6.8000	6.8000	6.7900	6.7900	-3.688%	7	848	-98.085%
2025-01-14	7.0500	7.0500	7.0500	7.0500	-5.369%	1	855	-98.156%
2025-01-10	7.4500	7.4500	7.4500	7.4500	+2.759%	2	855	-98.255%
2025-01-08	7.2500	7.2500	7.2500	7.2500	+5.072%	4	850	-98.207%
2024-12-30	6.9000	6.9000	6.9000	6.9000	+21.053%	316	850	-98.116%
2024-12-20	6.7900	6.7900	5.7000	5.7000	-15.305%	2	661	-97.719%
2024-12-19	6.7100	6.7300	6.7100	6.7300	+7.680%	10	659	-98.068%
2024-12-17	6.2500	6.2500	6.2500	6.2500	0.000%	5	666	-97.920%
2024-12-16	6.2300	6.2500	6.2300	6.2500	0.000%	10	651	-97.920%
2024-12-13	6.2500	6.2500	6.2500	6.2500	+2.627%	12	651	-97.920%
2024-12-12	6.2500	6.2500	6.0900	6.0900	+2.010%	104	651	-97.865%
2024-12-03	6.0000	6.0000	5.9700	5.9700	-1.322%	2	547	-97.822%
2024-11-27	5.7500	6.0500	5.7000	6.0500	+1.171%	104	445	-97.851%
2024-11-26	6.0000	6.0000	5.9000	5.9800	-3.859%	78	445	-97.826%
2024-11-25	6.2200	6.2200	6.2200	6.2200	-2.047%	1	379	-97.910%
2024-11-22	6.3000	6.3500	6.3000	6.3500	-3.201%	40	378	-97.953%
2024-11-21	6.5600	6.5600	6.5600	6.5600	-9.517%	3	355	-98.018%
2024-11-18	7.1500	7.2500	7.1500	7.2500	+1.399%	14	355	-98.207%
2024-11-15	7.1500	7.1500	7.1500	7.1500	+12.598%	10	352	-98.182%
2024-11-11	6.2500	6.3700	6.2200	6.3500	+1.600%	12	347	-97.953%
2024-11-08	6.1900	6.2500	6.1800	6.2500	-2.648%	82	342	-97.920%
2024-11-06	6.6500	6.7500	6.4200	6.4200	+8.629%	12	301	-97.975%
2024-11-04	5.9100	5.9100	5.9100	5.9100	+7.455%	10	311	-97.800%
2024-10-29	5.5000	5.5000	5.5000	5.5000	+8.055%	1	301	-97.636%
2024-10-24	5.1100	5.1100	5.0900	5.0900	+1.800%	3	300	-97.446%
2024-10-23	5.0000	5.0000	5.0000	5.0000	+14.679%	1	297	-97.400%
2024-10-17	4.2500	4.3600	4.2500	4.3600	-3.111%	4	296	-97.018%
2024-10-14	4.5000	4.5000	4.5000	4.5000	-3.433%	20	292	-97.111%
2024-10-11	4.6500	4.6700	4.6500	4.6600	+2.418%	16	272	-97.210%
2024-10-04	4.5500	4.5500	4.5500	4.5500	+4.119%	60	272	-97.143%
2024-10-02	4.5100	4.5100	4.3700	4.3700	+5.048%	23	242	-97.025%
2024-10-01	4.1600	4.1600	4.1600	4.1600	-0.952%	18	255	-96.875%
2024-09-24	4.2000	4.2000	4.2000	4.2000	-2.326%	10	237	-96.905%
2024-09-20	4.3000	4.3000	4.3000	4.3000	-1.149%	10	227	-96.977%
2024-09-19	4.1500	4.3500	4.1500	4.3500	+1.163%	220	222	-97.011%
2024-09-16	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	-96.977%