Dark

MARA20270115C30
MARA Jan 15 2027 30.00 Call (MARA270115C00030000)
option OPRA

EOD

Aug 24, 2026

0.3400+3.030%(+0.0100)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.3500	0.3800	0.3200	0.3400	+3.030%	47	11,111	0.000%
2026-08-21	0.4200	0.4200	0.3000	0.3300	+22.222%	350	11,077	+3.030%
2026-08-20	0.2200	0.2700	0.2000	0.2700	+80.000%	35	11,096	+25.926%
2026-08-19	0.1100	0.1500	0.1100	0.1500	+15.385%	53	11,077	+126.667%
2026-08-18	0.1500	0.1500	0.1100	0.1300	-13.333%	496	11,049	+161.538%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	9	11,075	+126.667%
2026-08-13	0.1800	0.1800	0.1200	0.1500	-6.250%	22	11,078	+126.667%
2026-08-12	0.1700	0.1700	0.1600	0.1600	-11.111%	51	11,086	+112.500%
2026-08-11	0.1800	0.2000	0.1700	0.1800	0.000%	733	11,082	+88.889%
2026-08-10	0.2200	0.2200	0.1800	0.1800	-21.739%	29	11,763	+88.889%
2026-08-07	0.2500	0.2500	0.2300	0.2300	-20.690%	35	11,751	+47.826%
2026-08-06	0.3200	0.3200	0.2800	0.2900	-25.641%	5	11,778	+17.241%
2026-08-05	0.4000	0.4200	0.3900	0.3900	-11.364%	5	11,778	-12.821%
2026-08-04	0.3800	0.4400	0.3800	0.4400	+4.762%	5	11,780	-22.727%
2026-08-03	0.4700	0.4700	0.4200	0.4200	0.000%	10	11,779	-19.048%
2026-07-31	0.4000	0.4500	0.3800	0.4200	-8.696%	6	11,777	-19.048%
2026-07-30	0.4300	0.4700	0.4300	0.4600	+53.333%	94	11,776	-26.087%
2026-07-29	0.3200	0.3200	0.3000	0.3000	-26.829%	7	11,786	+13.333%
2026-07-28	0.4000	0.4500	0.4000	0.4100	-8.889%	61	11,786	-17.073%
2026-07-27	0.5300	0.5300	0.4200	0.4500	-16.667%	128	11,773	-24.444%
2026-07-24	0.5600	0.5600	0.5200	0.5400	-15.625%	46	11,783	-37.037%
2026-07-23	0.6100	0.6600	0.6100	0.6400	+10.345%	358	11,779	-46.875%
2026-07-22	0.4900	0.5800	0.4900	0.5800	-1.695%	191	11,736	-41.379%
2026-07-21	0.5200	0.6400	0.5200	0.5900	+11.321%	32	11,735	-42.373%
2026-07-20	0.5000	0.5400	0.5000	0.5300	+23.256%	38	11,722	-35.849%
2026-07-17	0.4200	0.4700	0.4100	0.4300	-14.000%	46	11,723	-20.930%
2026-07-16	0.6200	0.6200	0.5000	0.5000	-12.281%	376	11,731	-32.000%
2026-07-15	0.5600	0.6200	0.5500	0.5700	-5.000%	114	11,744	-40.351%
2026-07-13	0.7000	0.7000	0.6000	0.6000	-14.286%	4	11,640	-43.333%
2026-07-10	0.7100	0.7300	0.6900	0.7000	-31.373%	85	11,641	-51.429%
2026-07-09	0.7500	1.0300	0.7500	1.0200	+72.881%	55	11,606	-66.667%
2026-07-08	0.6300	0.6500	0.5900	0.5900	-9.231%	18	11,623	-42.373%
2026-07-07	0.7900	0.7900	0.6200	0.6500	-17.722%	169	11,622	-47.692%
2026-07-06	0.8500	0.8500	0.7900	0.7900	+12.857%	9	11,579	-56.962%
2026-07-02	0.9700	0.9700	0.7000	0.7000	-20.455%	72	11,597	-51.429%
2026-07-01	0.9300	0.9600	0.8800	0.8800	-2.222%	50	11,597	-61.364%
2026-06-30	0.9500	0.9500	0.8800	0.9000	-15.888%	97	11,594	-62.222%
2026-06-29	1.2500	1.2500	0.9000	1.0700	-10.833%	34	11,593	-68.224%
2026-06-26	1.0500	1.2200	1.0500	1.2000	+23.711%	81	11,610	-71.667%
2026-06-25	0.9700	1.0000	0.9000	0.9700	+4.301%	196	11,606	-64.948%
2026-06-24	1.1500	1.1500	0.9300	0.9300	-24.390%	1,374	11,674	-63.441%
2026-06-23	0.9900	1.2300	0.9900	1.2300	+4.237%	50	11,922	-72.358%
2026-06-22	1.1400	1.5600	1.1000	1.1800	+18.000%	224	11,918	-71.186%
2026-06-18	1.0100	1.0100	0.9400	1.0000	-7.407%	205	11,763	-66.000%
2026-06-17	1.1500	1.1500	1.0500	1.0800	-9.244%	32	11,763	-68.519%
2026-06-16	1.2000	1.2700	1.1500	1.1900	+1.709%	92	11,763	-71.429%
2026-06-15	1.2000	1.2600	1.1500	1.1700	+7.339%	122	11,809	-70.940%
2026-06-12	0.9800	1.1800	0.9800	1.0900	+11.224%	110	11,841	-68.807%
2026-06-11	0.8200	0.9800	0.8200	0.9800	+16.667%	20	11,891	-65.306%
2026-06-10	0.9900	0.9900	0.8400	0.8400	-10.638%	66	11,907	-59.524%
2026-06-09	1.1700	1.1700	0.9300	0.9400	-8.738%	213	11,842	-63.830%
2026-06-08	0.9900	1.0500	0.9900	1.0300	+21.176%	5	11,982	-66.990%
2026-06-05	1.0200	1.0200	0.7700	0.8500	-27.350%	87	11,981	-60.000%
2026-06-04	1.1200	1.1800	1.0500	1.1700	-2.500%	45	11,956	-70.940%
2026-06-03	1.2800	1.2800	1.1000	1.2000	-2.439%	637	11,941	-71.667%
2026-06-02	1.4000	1.4000	1.2300	1.2300	-8.889%	88	11,955	-72.358%
2026-06-01	1.2300	1.4600	1.2000	1.3500	+18.421%	216	11,965	-74.815%
2026-05-29	1.0000	1.1400	0.9800	1.1400	+2.703%	307	11,955	-70.175%
2026-05-28	1.0900	1.1500	0.9800	1.1100	-3.478%	341	11,781	-69.369%
2026-05-27	1.0500	1.2000	1.0300	1.1500	0.000%	798	11,795	-70.435%
2026-05-26	1.0900	1.2700	1.0900	1.1500	+15.000%	1,531	11,826	-70.435%
2026-05-22	0.9200	1.0600	0.9200	1.0000	+7.527%	15	11,366	-66.000%
2026-05-21	0.8500	0.9600	0.8500	0.9300	+5.682%	55	11,364	-63.441%
2026-05-20	0.8500	0.9400	0.8500	0.8800	+25.714%	67	11,364	-61.364%
2026-05-19	0.6600	0.7000	0.6600	0.7000	+2.941%	2	11,261	-51.429%
2026-05-18	0.6900	0.7300	0.6700	0.6800	-25.275%	120	11,261	-50.000%
2026-05-15	0.7900	0.9100	0.7500	0.9100	-7.143%	219	11,261	-62.637%
2026-05-14	0.8200	0.9800	0.8200	0.9800	+15.294%	52	11,049	-65.306%
2026-05-13	0.7700	0.8700	0.7600	0.8500	+7.595%	95	10,949	-60.000%
2026-05-12	0.7700	0.8100	0.6800	0.7900	-20.202%	638	10,949	-56.962%
2026-05-11	0.8400	1.0400	0.8000	0.9900	+8.791%	828	10,949	-65.657%
2026-05-08	0.7400	0.9100	0.7300	0.9100	+7.059%	170	10,521	-62.637%
2026-05-07	0.8100	0.8500	0.7800	0.8500	0.000%	55	10,555	-60.000%
2026-05-06	0.7700	0.8900	0.7400	0.8500	+25.000%	80	10,539	-60.000%
2026-05-05	0.7200	0.7200	0.6700	0.6800	+1.493%	56	10,526	-50.000%
2026-05-04	0.6300	0.6700	0.6300	0.6700	+6.349%	92	10,493	-49.254%
2026-05-01	0.6900	0.7300	0.6200	0.6300	-12.500%	1,015	9,575	-46.032%
2026-04-30	0.7000	0.7400	0.6600	0.7200	+46.939%	13	9,575	-52.778%
2026-04-29	0.5000	0.5300	0.4900	0.4900	-15.517%	13	9,571	-30.612%
2026-04-28	0.5800	0.5800	0.5800	0.5800	-17.143%	14	9,566	-41.379%
2026-04-27	0.8500	0.8500	0.7000	0.7000	-7.895%	43	9,576	-51.429%
2026-04-24	0.7500	0.7600	0.6700	0.7600	-10.588%	117	9,534	-55.263%
2026-04-23	0.8300	0.8500	0.8300	0.8500	+4.938%	3	9,531	-60.000%
2026-04-22	0.7900	0.8100	0.7900	0.8100	+26.563%	108	9,532	-58.025%
2026-04-21	0.6800	0.6800	0.6400	0.6400	-14.667%	16	9,582	-46.875%
2026-04-20	0.7200	0.7600	0.6500	0.7500	-7.407%	79	9,582	-54.667%
2026-04-17	0.7000	0.8100	0.7000	0.8100	+20.896%	109	9,546	-58.025%
2026-04-16	0.5000	0.6700	0.5000	0.6700	+34.000%	148	9,560	-49.254%
2026-04-15	0.5300	0.5300	0.4700	0.5000	-5.660%	25	9,489	-32.000%
2026-04-14	0.5700	0.6000	0.5200	0.5300	+1.923%	52	9,483	-35.849%
2026-04-13	0.4000	0.5200	0.3800	0.5200	+15.556%	48	9,482	-34.615%
2026-04-10	0.4500	0.4900	0.4500	0.4500	0.000%	11	9,482	-24.444%
2026-04-09	0.4500	0.4500	0.4500	0.4500	+9.756%	2	9,479	-24.444%
2026-04-08	0.4000	0.4700	0.4000	0.4100	+17.143%	26	9,477	-17.073%
2026-04-07	0.3800	0.3800	0.3500	0.3500	-22.222%	2	9,463	-2.857%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+21.622%	1	9,464	-24.444%
2026-04-02	0.3300	0.3700	0.3300	0.3700	+12.121%	101	9,417	-8.108%
2026-04-01	0.3700	0.3700	0.3300	0.3300	-25.000%	44	9,417	+3.030%
2026-03-31	0.3900	0.4400	0.3900	0.4400	+25.714%	25	9,416	-22.727%
2026-03-30	0.3800	0.4300	0.3500	0.3500	-7.895%	71	9,411	-2.857%
2026-03-27	0.3500	0.4300	0.3500	0.3800	-24.000%	24	9,417	-10.526%
2026-03-26	0.4600	0.5200	0.4600	0.5000	+35.135%	103	9,421	-32.000%
2026-03-25	0.3700	0.3700	0.3700	0.3700	-17.778%	6	9,444	-8.108%
2026-03-24	0.5000	0.5000	0.4400	0.4500	-11.765%	56	9,448	-24.444%
2026-03-23	0.5300	0.5300	0.4900	0.5100	-7.273%	265	9,408	-33.333%
2026-03-19	0.5100	0.5500	0.5100	0.5500	-1.786%	25	9,313	-38.182%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-3.448%	5	9,312	-39.286%
2026-03-16	0.7000	0.7000	0.5800	0.5800	-7.937%	35	9,315	-41.379%
2026-03-13	0.6000	0.6300	0.6000	0.6300	+23.529%	2	9,281	-46.032%
2026-03-12	0.5100	0.5100	0.5100	0.5100	+10.870%	16	9,280	-33.333%
2026-03-11	0.5600	0.5600	0.4600	0.4600	-14.815%	75	9,280	-26.087%
2026-03-09	0.5000	0.5400	0.5000	0.5400	+3.846%	9	9,285	-37.037%
2026-03-06	0.5200	0.5200	0.5200	0.5200	-20.000%	1	9,289	-34.615%
2026-03-04	0.6300	0.6800	0.6300	0.6500	+22.642%	53	9,288	-47.692%
2026-03-03	0.6300	0.6300	0.5300	0.5300	-19.697%	16	9,242	-35.849%
2026-03-02	0.5800	0.6900	0.5800	0.6600	+1.538%	3	9,226	-48.485%
2026-02-27	0.6600	0.6600	0.6000	0.6500	+25.000%	47	9,227	-47.692%
2026-02-26	0.5000	0.5200	0.5000	0.5200	-1.887%	6	9,240	-34.615%
2026-02-25	0.5200	0.5500	0.5200	0.5300	+10.417%	85	9,242	-35.849%
2026-02-24	0.4800	0.4800	0.4800	0.4800	+4.348%	3	9,242	-29.167%
2026-02-23	0.2800	0.4800	0.2800	0.4600	-2.128%	151	9,239	-26.087%
2026-02-20	0.5200	0.5200	0.4700	0.4700	-6.000%	4	9,264	-27.660%
2026-02-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	9,264	-32.000%
2026-02-18	0.4700	0.5000	0.4700	0.5000	0.000%	11	9,265	-32.000%
2026-02-17	0.5500	0.5500	0.4800	0.5000	-16.667%	136	9,275	-32.000%
2026-02-13	0.5500	0.6000	0.5400	0.6000	+25.000%	35	9,255	-43.333%
2026-02-12	0.5000	0.5200	0.4500	0.4800	-9.434%	246	9,255	-29.167%
2026-02-11	0.5200	0.6000	0.5100	0.5300	-10.169%	55	9,217	-35.849%
2026-02-10	0.5900	0.6000	0.5800	0.5900	-7.813%	15	9,175	-42.373%
2026-02-09	0.8100	0.8100	0.5600	0.6400	0.000%	39	9,171	-46.875%
2026-02-06	0.5800	0.6400	0.5000	0.6400	+52.381%	76	9,146	-46.875%
2026-02-05	0.5600	0.5600	0.4200	0.4200	-30.000%	418	9,148	-19.048%
2026-02-04	0.6200	0.6200	0.5600	0.6000	-14.286%	188	9,281	-43.333%
2026-02-03	0.7400	0.7500	0.6500	0.7000	-4.110%	359	9,220	-51.429%
2026-02-02	0.8400	0.8400	0.7000	0.7300	-8.750%	75	8,894	-53.425%
2026-01-30	0.8100	0.8300	0.7500	0.8000	-6.977%	111	8,917	-57.500%
2026-01-29	0.9300	0.9300	0.8300	0.8600	-14.000%	16	8,906	-60.465%
2026-01-28	0.9900	1.0000	0.9200	1.0000	+5.263%	44	8,894	-66.000%
2026-01-27	0.8000	0.9500	0.8000	0.9500	-4.040%	68	8,869	-64.211%
2026-01-26	0.9900	0.9900	0.9900	0.9900	+1.020%	1	8,867	-65.657%
2026-01-23	1.0000	1.0900	0.9600	0.9800	+4.255%	32	8,866	-65.306%
2026-01-22	1.0000	1.0000	0.9200	0.9400	-7.843%	122	8,843	-63.830%
2026-01-21	0.9600	1.1000	0.9500	1.0200	+7.368%	27	8,835	-66.667%
2026-01-20	1.1800	1.1800	0.9400	0.9500	-19.492%	56	8,832	-64.211%
2026-01-16	0.9900	1.2000	0.9000	1.1800	+9.259%	93	8,811	-71.186%
2026-01-15	1.1100	1.1100	1.0800	1.0800	-6.087%	23	8,811	-68.519%
2026-01-14	1.0700	1.2700	1.0700	1.1500	+7.477%	87	8,798	-70.435%
2026-01-13	1.0500	1.0700	1.0500	1.0700	+5.941%	41	8,736	-68.224%
2026-01-12	0.9500	1.0400	0.9200	1.0100	+6.316%	1,038	8,735	-66.337%
2026-01-09	0.9500	0.9500	0.9500	0.9500	0.000%	105	8,819	-64.211%
2026-01-08	0.8700	1.0000	0.6800	0.9500	+4.396%	258	8,913	-64.211%
2026-01-07	0.9400	0.9400	0.8800	0.9100	0.000%	1,715	8,913	-62.637%
2026-01-06	0.9200	0.9300	0.9100	0.9100	-6.186%	59	8,503	-62.637%
2026-01-05	1.0100	1.0200	0.9700	0.9700	+7.778%	18	8,445	-64.948%
2026-01-02	0.8000	0.9200	0.8000	0.9000	+25.000%	5	8,445	-62.222%
2025-12-31	0.7800	0.8600	0.7200	0.7200	-8.861%	130	8,378	-52.778%
2025-12-30	0.8400	0.8700	0.7900	0.7900	-2.469%	29	8,378	-56.962%
2025-12-29	0.8500	0.9300	0.8100	0.8100	-7.955%	68	8,357	-58.025%
2025-12-26	0.9100	0.9100	0.8500	0.8800	-7.368%	37	8,383	-61.364%
2025-12-24	0.8900	0.9500	0.8900	0.9500	0.000%	9	8,348	-64.211%
2025-12-23	1.0000	1.0000	0.8900	0.9500	-1.042%	224	8,348	-64.211%
2025-12-22	1.1200	1.1200	0.9600	0.9600	-1.031%	30	8,321	-64.583%
2025-12-19	1.0200	1.0500	0.9500	0.9700	+1.042%	396	8,334	-64.948%
2025-12-18	1.0200	1.1200	0.9400	0.9600	-3.030%	414	8,535	-64.583%
2025-12-17	1.1700	1.1700	0.9900	0.9900	-5.714%	45	8,256	-65.657%
2025-12-16	1.2000	1.2000	1.0500	1.0500	-9.483%	60	8,218	-67.619%
2025-12-15	1.3000	1.3000	1.1300	1.1600	-21.622%	52	8,246	-70.690%
2025-12-12	1.4500	1.4800	1.4000	1.4800	+1.370%	8	8,242	-77.027%
2025-12-11	1.4300	1.4600	1.4300	1.4600	-8.750%	12	8,236	-76.712%
2025-12-10	1.5400	1.6000	1.5200	1.6000	-3.030%	5	8,236	-78.750%
2025-12-09	1.7000	1.7000	1.6000	1.6500	+5.769%	20	8,235	-79.394%
2025-12-08	1.5600	1.5600	1.5600	1.5600	+11.429%	1	8,230	-78.205%
2025-12-05	1.5900	1.5900	1.4000	1.4000	-20.000%	128	8,230	-75.714%
2025-12-04	1.7500	1.8000	1.7400	1.7500	-5.914%	59	8,152	-80.571%
2025-12-03	1.7000	1.8600	1.6500	1.8600	+9.412%	25	8,131	-81.720%
2025-12-02	1.5500	1.8000	1.5500	1.7000	+10.390%	32	8,114	-80.000%
2025-12-01	1.4600	1.5400	1.4000	1.5400	-1.282%	58	8,114	-77.922%
2025-11-28	1.5900	1.6900	1.5600	1.5600	+2.632%	1,074	8,074	-78.205%
2025-11-26	1.5200	1.5200	1.4100	1.5200	+4.110%	18	7,154	-77.632%
2025-11-25	1.5000	1.5000	1.3800	1.4600	-8.750%	38	7,154	-76.712%
2025-11-24	1.4000	1.6000	1.3800	1.6000	+25.000%	223	7,128	-78.750%
2025-11-21	1.3300	1.3700	1.1900	1.2800	-11.111%	185	7,136	-73.438%
2025-11-20	1.7800	1.7800	1.3900	1.4400	-5.882%	572	7,169	-76.389%
2025-11-19	1.8100	1.8100	1.5300	1.5300	-19.474%	131	6,720	-77.778%
2025-11-18	1.7800	1.9000	1.7800	1.9000	+15.152%	29	6,708	-82.105%
2025-11-17	1.7200	1.8000	1.5400	1.6500	-10.326%	243	6,679	-79.394%
2025-11-14	1.8900	1.9900	1.7000	1.8400	-8.000%	536	6,678	-81.522%
2025-11-13	2.3200	2.3800	1.9500	2.0000	-16.667%	208	6,663	-83.000%
2025-11-12	2.5300	2.6000	2.2100	2.4000	-2.439%	210	6,617	-85.833%
2025-11-11	2.7700	2.8800	2.4500	2.4600	-25.455%	101	6,593	-86.179%
2025-11-10	3.3000	3.3000	3.1700	3.3000	+10.000%	25	6,532	-89.697%
2025-11-07	2.9600	3.0100	2.7000	3.0000	-8.257%	335	6,521	-88.667%
2025-11-06	3.6500	3.6500	3.2000	3.2700	-15.722%	165	6,548	-89.602%
2025-11-05	3.9000	4.0200	3.8500	3.8800	+7.778%	57	6,471	-91.237%
2025-11-04	4.1000	4.1600	3.6000	3.6000	-14.286%	288	6,469	-90.556%
2025-11-03	4.8000	4.8000	4.0000	4.2000	-3.226%	1,166	5,402	-91.905%
2025-10-31	4.2500	4.5500	4.1500	4.3400	+3.333%	125	5,402	-92.166%
2025-10-30	4.4000	4.4000	4.2000	4.2000	-10.638%	35	5,396	-91.905%
2025-10-29	4.8000	5.0000	4.5200	4.7000	+2.174%	182	5,376	-92.766%
2025-10-28	5.1600	5.3100	4.6000	4.6000	-10.680%	334	5,380	-92.609%
2025-10-27	5.4000	5.6000	5.1500	5.1500	+1.980%	99	5,226	-93.398%
2025-10-24	5.5500	5.5500	5.0000	5.0500	-3.810%	61	5,226	-93.267%
2025-10-23	5.1500	5.2500	5.1500	5.2500	+7.362%	12	5,167	-93.524%
2025-10-22	5.1500	5.4000	4.7100	4.8900	-5.962%	126	5,178	-93.047%
2025-10-21	5.5900	5.8500	5.2000	5.2000	-10.345%	61	5,122	-93.462%
2025-10-20	5.6000	6.4500	5.6000	5.8000	+11.538%	169	5,101	-94.138%
2025-10-17	5.2500	5.4500	4.9500	5.2000	-7.638%	319	5,097	-93.462%
2025-10-16	7.0500	7.0500	5.5000	5.6300	-20.028%	182	5,127	-93.961%
2025-10-15	6.7500	7.3500	6.7500	7.0400	+6.505%	205	5,050	-95.170%
2025-10-14	4.8000	6.9800	4.7500	6.6100	+28.599%	352	4,990	-94.856%
2025-10-13	4.9000	5.3500	4.7000	5.1400	+18.981%	271	5,097	-93.385%
2025-10-10	5.4800	6.0000	4.3000	4.3200	-15.294%	486	5,051	-92.130%
2025-10-09	4.9500	5.1500	4.8400	5.1000	+2.000%	373	5,077	-93.333%
2025-10-08	4.6500	5.2000	4.5200	5.0000	+8.696%	471	5,089	-93.200%
2025-10-07	5.0000	5.1000	4.3000	4.6000	-5.738%	546	4,430	-92.609%
2025-10-06	4.4000	4.9000	4.2500	4.8800	+25.128%	92	4,430	-93.033%
2025-10-03	3.9000	4.2300	3.8500	3.9000	-1.266%	108	4,466	-91.282%
2025-10-02	4.0000	4.2500	3.8000	3.9500	+8.219%	156	4,398	-91.392%
2025-10-01	4.0000	4.0500	3.6500	3.6500	+1.389%	46	4,322	-90.685%
2025-09-30	3.6000	3.6000	3.5900	3.6000	-4.000%	6	4,291	-90.556%
2025-09-29	2.7400	3.7500	2.7400	3.7500	+45.349%	89	4,290	-90.933%
2025-09-26	2.6600	2.6600	2.5300	2.5800	-0.769%	156	4,276	-86.822%
2025-09-25	2.9400	2.9400	2.5500	2.6000	-18.750%	70	4,388	-86.923%
2025-09-24	3.5000	3.9500	3.2000	3.2000	-1.538%	229	4,371	-89.375%
2025-09-23	3.5000	3.7500	3.2500	3.2500	-1.515%	121	4,155	-89.538%
2025-09-22	2.7500	3.4500	2.7500	3.3000	-2.941%	131	4,182	-89.697%
2025-09-19	3.4500	3.5600	3.4000	3.4000	-5.556%	159	4,162	-90.000%
2025-09-18	3.1500	3.8500	3.1500	3.6000	+25.436%	105	4,014	-90.556%
2025-09-17	3.0500	3.1000	2.8700	2.8700	-6.818%	31	4,065	-88.153%
2025-09-16	2.4100	3.0800	2.3800	3.0800	+36.889%	238	4,073	-88.961%
2025-09-15	2.4100	2.4100	2.1700	2.2500	-7.025%	130	3,914	-84.889%
2025-09-12	2.1200	2.4500	2.1200	2.4200	+13.615%	66	3,874	-85.950%
2025-09-11	2.1900	2.3200	2.1300	2.1300	+1.429%	10	3,819	-84.038%
2025-09-10	2.2300	2.2700	2.1000	2.1000	+2.439%	121	3,812	-83.810%
2025-09-09	2.0000	2.0500	1.9700	2.0500	+9.626%	14	3,706	-83.415%
2025-09-08	1.9100	1.9100	1.8500	1.8700	-6.500%	37	3,695	-81.818%
2025-09-05	2.1000	2.1000	1.9100	2.0000	-2.439%	73	3,671	-83.000%
2025-09-04	2.0500	2.0500	2.0500	2.0500	-7.240%	102	3,603	-83.415%
2025-09-03	2.4000	2.4000	2.2100	2.2100	-0.897%	28	3,501	-84.615%
2025-09-02	2.3000	2.3600	2.2100	2.2300	-0.889%	14	3,475	-84.753%
2025-08-29	2.2500	2.2500	2.2500	2.2500	+1.351%	10	3,460	-84.889%
2025-08-28	2.2100	2.3000	2.2100	2.2200	-3.057%	4	3,460	-84.685%
2025-08-26	2.1400	2.2900	2.1400	2.2900	+8.019%	57	3,462	-85.153%
2025-08-25	2.0000	2.2000	2.0000	2.1200	-9.402%	39	3,407	-83.962%
2025-08-22	2.3000	2.3400	2.3000	2.3400	+15.271%	8	3,405	-85.470%
2025-08-21	1.9500	2.1500	1.9500	2.0300	+3.046%	12	3,398	-83.251%
2025-08-20	1.8000	2.0500	1.7700	1.9700	-1.005%	45	3,399	-82.741%
2025-08-19	2.1200	2.1200	1.9300	1.9900	-11.556%	13	3,415	-82.915%
2025-08-18	2.2500	2.2500	2.0300	2.2500	+7.143%	35	3,409	-84.889%
2025-08-14	2.0000	2.1200	1.9500	2.1000	+2.941%	59	3,400	-83.810%
2025-08-12	2.0400	2.0500	2.0000	2.0400	-2.857%	13	3,402	-83.333%
2025-08-11	2.2100	2.4600	2.1000	2.1000	-3.670%	8	3,415	-83.810%
2025-08-08	2.3000	2.3000	2.1500	2.1800	-11.020%	105	3,410	-84.404%
2025-08-07	2.5200	2.5200	2.3000	2.4500	-0.407%	142	3,307	-86.122%
2025-08-06	2.4500	2.4600	2.4500	2.4600	+4.681%	11	3,257	-86.179%
2025-08-05	2.6500	2.6500	2.3000	2.3500	-6.000%	26	3,246	-85.532%
2025-08-04	2.4200	2.5900	2.4200	2.5000	+0.402%	15	3,241	-86.400%
2025-08-01	2.3400	2.5000	2.2900	2.4900	-7.435%	29	3,238	-86.345%
2025-07-31	2.7000	2.7000	2.6800	2.6900	-8.814%	107	3,241	-87.361%
2025-07-30	3.5000	3.5000	2.9500	2.9500	-1.667%	14	3,143	-88.475%
2025-07-29	3.1000	3.1000	2.9800	3.0000	-7.121%	30	3,136	-88.667%
2025-07-28	3.2000	3.2400	3.1000	3.2300	-0.615%	8	3,128	-89.474%
2025-07-25	3.2200	3.2500	3.0400	3.2500	-4.971%	15	3,127	-89.538%
2025-07-24	3.3500	3.4300	3.3500	3.4200	0.000%	15	3,112	-90.058%
2025-07-23	4.3000	4.3000	3.2500	3.4200	-22.273%	460	3,101	-90.058%
2025-07-22	4.4000	4.4000	4.4000	4.4000	+12.532%	1	2,783	-92.273%
2025-07-21	4.4000	4.4000	3.9100	3.9100	-10.115%	123	2,783	-91.304%
2025-07-18	5.0000	5.1500	4.2700	4.3500	-7.447%	101	2,783	-92.184%
2025-07-17	4.4000	4.7500	4.4000	4.7000	-1.053%	15	2,804	-92.766%
2025-07-16	4.2400	4.7500	4.2400	4.7500	+13.636%	273	2,813	-92.842%
2025-07-15	4.6000	4.6000	4.1800	4.1800	-5.856%	11	2,565	-91.866%
2025-07-14	5.0700	5.6000	4.4400	4.4400	+2.069%	161	2,557	-92.342%
2025-07-11	4.4700	4.7500	4.2900	4.3500	+3.571%	56	2,619	-92.184%
2025-07-10	3.7300	4.3000	3.7300	4.2000	+7.692%	17	2,648	-91.905%
2025-07-09	3.6500	3.9000	3.3800	3.9000	+10.482%	21	2,645	-91.282%
2025-07-08	3.5000	3.6000	3.4000	3.5300	+8.615%	14	2,639	-90.368%
2025-07-07	3.2700	3.2700	3.1200	3.2500	-15.803%	100	2,640	-89.538%
2025-07-03	3.8400	3.8600	3.8400	3.8600	+1.579%	5	2,685	-91.192%
2025-07-02	2.9700	3.8500	2.9500	3.8000	+36.691%	414	2,685	-91.053%
2025-07-01	2.6000	2.8700	2.6000	2.7800	+1.091%	78	2,749	-87.770%
2025-06-30	2.5500	2.8000	2.5500	2.7500	+10.000%	28	2,723	-87.636%
2025-06-27	2.6500	2.6500	2.4900	2.5000	-7.749%	90	2,747	-86.400%
2025-06-26	2.4200	2.7100	2.4200	2.7100	+7.115%	36	2,773	-87.454%
2025-06-25	2.8500	2.8500	2.5000	2.5300	-0.784%	85	2,746	-86.561%
2025-06-24	2.4000	2.6000	2.4000	2.5500	+10.870%	16	2,671	-86.667%
2025-06-23	2.2300	2.4400	2.2000	2.3000	-4.564%	319	2,666	-85.217%
2025-06-20	2.7000	2.7000	2.4100	2.4100	-7.663%	284	2,677	-85.892%
2025-06-18	2.6500	2.6500	2.6000	2.6100	-1.509%	62	2,617	-86.973%
2025-06-17	2.9500	2.9500	2.5500	2.6500	-8.621%	186	2,617	-87.170%
2025-06-16	2.9800	3.0000	2.9000	2.9000	0.000%	40	2,626	-88.276%
2025-06-13	3.0000	3.0500	2.8600	2.9000	-13.433%	176	2,614	-88.276%
2025-06-12	3.4500	3.4500	3.3000	3.3500	-8.719%	8	2,604	-89.851%
2025-06-11	3.7000	3.7000	3.6500	3.6700	-2.133%	99	2,600	-90.736%
2025-06-10	3.5500	3.7500	3.5500	3.7500	+13.636%	59	2,503	-90.933%
2025-06-09	3.3500	3.3500	3.3000	3.3000	-4.348%	4	2,537	-89.697%
2025-06-06	3.1500	3.4500	3.1300	3.4500	+18.151%	50	2,537	-90.145%
2025-06-05	3.4000	3.4000	2.9200	2.9200	-12.575%	25	2,534	-88.356%
2025-06-04	3.1000	3.3500	3.1000	3.3400	+4.375%	17	2,544	-89.820%
2025-06-03	3.1200	3.2500	3.0700	3.2000	+18.519%	30	2,544	-89.375%
2025-06-02	2.8400	2.8400	2.7000	2.7000	-3.571%	51	2,540	-87.407%
2025-05-30	2.9500	2.9500	2.8000	2.8000	-8.197%	12	2,526	-87.857%
2025-05-29	3.1000	3.1600	3.0500	3.0500	-1.613%	7	2,524	-88.852%
2025-05-28	3.4500	3.4500	3.1000	3.1000	-17.333%	49	2,522	-89.032%
2025-05-27	3.4000	3.8500	3.2500	3.7500	+17.925%	25	2,524	-90.933%
2025-05-23	3.2500	3.3000	3.1800	3.1800	-12.877%	164	2,515	-89.308%
2025-05-22	3.7500	3.8000	3.6400	3.6500	0.000%	77	2,515	-90.685%
2025-05-21	3.8500	4.3000	3.6500	3.6500	-1.351%	1,059	2,469	-90.685%
2025-05-20	3.7000	3.7000	3.6000	3.7000	0.000%	343	2,518	-90.811%
2025-05-19	3.7000	3.8000	3.7000	3.7000	-6.329%	5	2,246	-90.811%
2025-05-16	3.7500	4.0000	3.7500	3.9500	+10.644%	274	2,245	-91.392%
2025-05-15	3.5000	3.5700	3.5000	3.5700	-2.192%	16	2,110	-90.476%
2025-05-14	3.8600	3.8600	3.6500	3.6500	-5.195%	13	2,094	-90.685%
2025-05-13	3.7000	3.8500	3.7000	3.8500	+10.000%	82	2,088	-91.169%
2025-05-12	3.8500	4.0000	3.5000	3.5000	-1.408%	365	2,089	-90.286%
2025-05-09	3.5000	3.9000	3.3500	3.5500	+13.419%	472	1,797	-90.423%
2025-05-08	2.9100	3.1300	2.9100	3.1300	+14.234%	6	1,964	-89.137%
2025-05-07	2.7400	2.7400	2.7400	2.7400	-0.364%	2	1,970	-87.591%
2025-05-06	2.7500	2.7500	2.7500	2.7500	+1.852%	100	1,970	-87.636%
2025-05-05	3.0000	3.0600	2.5600	2.7000	-18.919%	141	1,870	-87.407%
2025-05-02	3.2300	3.3300	3.2000	3.3300	+5.714%	34	1,822	-89.790%
2025-05-01	3.0300	3.2300	2.7000	3.1500	+14.964%	22	1,837	-89.206%
2025-04-30	3.1500	3.1500	2.7400	2.7400	-13.016%	4	1,846	-87.591%
2025-04-29	3.1500	3.1500	3.1500	3.1500	+7.877%	10	1,844	-89.206%
2025-04-28	3.3000	3.3000	2.9200	2.9200	-10.703%	11	1,844	-88.356%
2025-04-25	3.2700	3.2700	3.2700	3.2700	-3.540%	10	1,843	-89.602%
2025-04-23	3.3500	3.3900	3.2800	3.3900	+14.527%	3	1,838	-89.971%
2025-04-22	2.6000	2.9600	2.6000	2.9600	+20.816%	51	1,839	-88.514%
2025-04-21	2.5800	2.7500	2.4500	2.4500	-2.000%	36	1,839	-86.122%
2025-04-17	2.3300	2.5000	2.3300	2.5000	+4.603%	7	1,829	-86.400%
2025-04-16	2.4100	2.4600	2.3600	2.3900	+1.702%	32	1,829	-85.774%
2025-04-15	2.6000	2.7200	2.3300	2.3500	-8.203%	14	1,820	-85.532%
2025-04-14	2.6200	2.6200	2.4600	2.5600	+4.918%	15	1,814	-86.719%
2025-04-11	2.3000	2.4400	2.3000	2.4400	+9.910%	116	1,801	-86.066%
2025-04-10	2.5000	2.5000	2.0500	2.2200	-5.932%	34	1,856	-84.685%
2025-04-09	1.9300	2.3800	1.9100	2.3600	+19.797%	57	1,848	-85.593%
2025-04-08	2.3500	2.3500	1.9000	1.9700	-21.825%	53	1,868	-82.741%
2025-04-07	1.9400	2.5200	1.8400	2.5200	+14.545%	20	1,863	-86.508%
2025-04-04	2.1000	2.2800	1.9700	2.2000	-4.762%	74	1,865	-84.545%
2025-04-03	2.5400	2.5400	2.3100	2.3100	+0.435%	11	1,857	-85.281%
2025-04-01	2.6100	2.6400	2.2500	2.3000	-8.000%	130	1,856	-85.217%
2025-03-31	2.6000	2.6000	2.4200	2.5000	-11.348%	86	1,846	-86.400%
2025-03-28	3.3100	3.3100	2.8200	2.8200	-11.321%	18	1,832	-87.943%
2025-03-27	3.3700	3.3700	3.1800	3.1800	0.000%	4	1,825	-89.308%
2025-03-26	3.1800	3.1800	3.1800	3.1800	-7.826%	2	1,827	-89.308%
2025-03-25	3.5300	3.5500	3.3000	3.4500	-4.959%	55	1,825	-90.145%
2025-03-24	3.0500	3.6300	3.0500	3.6300	+31.522%	19	1,825	-90.634%
2025-03-21	2.7800	2.7900	2.7600	2.7600	-4.828%	28	1,827	-87.681%
2025-03-20	2.9900	3.1000	2.8700	2.9000	-4.918%	17	1,826	-88.276%
2025-03-19	3.0100	3.0500	2.8600	3.0500	+6.272%	8	1,816	-88.852%
2025-03-18	2.9600	3.1000	2.8700	2.8700	-15.588%	27	1,812	-88.153%
2025-03-17	3.5000	3.5000	3.2500	3.4000	0.000%	5	1,800	-90.000%
2025-03-14	3.5800	3.6000	3.4000	3.4000	+6.918%	42	1,799	-90.000%
2025-03-13	3.5000	3.5000	3.1800	3.1800	-12.877%	16	1,792	-89.308%
2025-03-12	3.6700	3.7000	3.4400	3.6500	-2.406%	13	1,792	-90.685%
2025-03-11	3.8800	3.8800	3.6500	3.7400	-4.103%	16	1,795	-90.909%
2025-03-10	4.6400	4.6400	3.9000	3.9000	-22.772%	38	1,795	-91.282%
2025-03-07	4.7500	5.0500	4.4600	5.0500	+12.222%	18	1,781	-93.267%
2025-03-06	4.5000	4.7200	4.5000	4.5000	-3.226%	3	1,788	-92.444%
2025-03-05	3.9000	4.6500	3.9000	4.6500	+6.897%	42	1,788	-92.688%
2025-03-04	3.8300	4.3500	3.8300	4.3500	+11.538%	17	1,748	-92.184%
2025-03-03	4.3000	4.5200	3.9000	3.9000	0.000%	310	1,754	-91.282%
2025-02-28	3.7500	4.2000	3.7500	3.9000	+18.182%	66	1,621	-91.282%
2025-02-27	4.0400	4.2800	3.3000	3.3000	+4.762%	23	1,612	-89.697%
2025-02-26	3.2000	3.5000	3.1000	3.1500	+0.318%	33	1,621	-89.206%
2025-02-25	3.7300	3.7300	3.0000	3.1400	-18.016%	150	1,627	-89.172%
2025-02-24	4.2500	4.2500	3.7700	3.8300	-11.343%	267	1,628	-91.123%
2025-02-21	4.8000	4.8000	4.3200	4.3200	-9.434%	76	1,583	-92.130%
2025-02-20	4.8100	4.8100	4.7500	4.7700	-3.441%	11	1,580	-92.872%
2025-02-19	5.0700	5.0700	4.9400	4.9400	-0.803%	73	1,585	-93.117%
2025-02-18	5.3500	5.3500	4.9800	4.9800	-11.071%	11	1,585	-93.173%