Dark

MRK20270115C100
MRK Jan 15 2027 100.00 Call (MRK270115C00100000)
option OPRA

EOD

Sep 2, 2026

51.65+5.408%(+2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	52.8000	52.8000	51.6500	51.6500	+5.408%	3	7,943	0.000%
2026-09-01	51.5500	51.5500	49.0000	49.0000	-0.407%	2	7,946	+5.408%
2026-08-31	48.0000	49.2000	46.5500	49.2000	-0.606%	11	7,947	+4.980%
2026-08-28	49.2000	49.5000	49.2000	49.5000	-3.301%	4	7,948	+4.343%
2026-08-27	51.8500	51.8500	51.1900	51.1900	-6.073%	2	7,952	+0.899%
2026-08-25	53.1500	54.5000	53.1500	54.5000	+6.445%	2	7,954	-5.229%
2026-08-24	51.2300	51.2300	51.2000	51.2000	-3.940%	2	7,955	+0.879%
2026-08-21	55.0000	55.0000	53.2500	53.3000	+6.707%	16	7,956	-3.096%
2026-08-20	49.9500	49.9500	49.9500	49.9500	-6.285%	3	7,949	+3.403%
2026-08-19	47.1000	53.3000	46.5000	53.3000	+47.238%	56	7,952	-3.096%
2026-08-18	38.5500	38.5500	36.2000	36.2000	-2.949%	13	7,984	+42.680%
2026-08-17	36.4200	37.3000	36.4200	37.3000	+3.353%	15	7,985	+38.472%
2026-08-14	36.0900	36.0900	36.0900	36.0900	+0.250%	1	7,995	+43.114%
2026-08-13	35.4200	36.0000	35.4200	36.0000	+1.408%	3	7,995	+43.472%
2026-08-12	35.5000	35.5000	35.5000	35.5000	+7.739%	2	7,995	+45.493%
2026-08-11	32.9500	32.9500	32.9500	32.9500	+6.290%	2	7,995	+56.753%
2026-08-07	31.0000	31.0000	31.0000	31.0000	+0.813%	1	7,997	+66.613%
2026-08-06	30.7500	30.7500	30.7500	30.7500	-1.757%	1	7,998	+67.967%
2026-08-05	31.5000	31.5000	31.3000	31.3000	+2.961%	3	7,999	+65.016%
2026-08-03	30.4000	30.4000	30.4000	30.4000	-6.375%	5	8,001	+69.901%
2026-07-31	32.9000	32.9000	32.4700	32.4700	+1.279%	2	8,006	+59.070%
2026-07-30	30.5400	32.0600	30.5400	32.0600	-2.107%	5	8,006	+61.104%
2026-07-29	32.7500	32.7500	32.7500	32.7500	-8.135%	1	8,006	+57.710%
2026-07-28	35.6500	35.6500	35.6500	35.6500	+5.411%	1	8,006	+44.881%
2026-07-24	33.4400	33.8200	33.4400	33.8200	+19.844%	7	8,007	+52.720%
2026-07-21	28.6200	28.9400	28.2200	28.2200	-1.329%	187	8,012	+83.026%
2026-07-20	29.2500	29.2500	28.6000	28.6000	-5.921%	2	8,142	+80.594%
2026-07-17	33.0000	33.5000	30.4000	30.4000	-0.328%	16	8,143	+69.901%
2026-07-16	28.5000	30.5000	28.5000	30.5000	+22.934%	56	8,143	+69.344%
2026-07-14	26.8000	26.8000	24.8100	24.8100	-8.450%	5	8,197	+108.182%
2026-07-13	27.1000	27.1000	27.1000	27.1000	-5.903%	2	8,200	+90.590%
2026-07-09	29.0000	29.0000	28.8000	28.8000	-2.768%	5	8,202	+79.340%
2026-07-08	29.6200	29.6200	29.6200	29.6200	-1.267%	21	8,202	+74.375%
2026-07-06	29.4000	30.0000	29.4000	30.0000	-4.123%	41	8,202	+72.167%
2026-07-02	31.3300	31.3300	31.2900	31.2900	+9.789%	5	8,222	+65.069%
2026-07-01	28.5000	28.5000	28.5000	28.5000	-8.213%	1	8,222	+81.228%
2026-06-29	31.0500	31.0500	31.0500	31.0500	+0.648%	2	8,222	+66.345%
2026-06-26	30.8500	30.8500	30.8500	30.8500	+4.754%	1	8,222	+67.423%
2026-06-25	26.5000	29.4500	26.5000	29.4500	+13.487%	46	8,222	+75.382%
2026-06-24	25.0000	25.9500	25.0000	25.9500	+12.484%	12	8,219	+99.037%
2026-06-23	23.0700	23.0700	23.0700	23.0700	+12.537%	1	8,220	+123.884%
2026-06-22	19.6400	20.5000	19.2500	20.5000	+2.757%	15	8,221	+151.951%
2026-06-17	19.9500	19.9500	19.9500	19.9500	-0.746%	4	8,219	+158.897%
2026-06-16	20.0000	20.4300	20.0000	20.1000	-0.985%	10	8,219	+156.965%
2026-06-15	20.8000	21.0100	20.3000	20.3000	-13.248%	19	8,216	+154.433%
2026-06-12	24.0500	24.0500	23.4000	23.4000	-11.027%	6	8,217	+120.726%
2026-06-11	25.0000	26.3000	24.6000	26.3000	+12.634%	20	8,218	+96.388%
2026-06-08	23.3500	23.3500	23.3500	23.3500	-11.887%	1	8,218	+121.199%
2026-06-05	25.0000	26.5000	25.0000	26.5000	+34.177%	11	8,217	+94.906%
2026-06-01	20.1000	20.1000	19.7000	19.7500	-12.417%	50	8,216	+161.519%
2026-05-29	22.5500	22.5500	22.5500	22.5500	-7.959%	5	8,216	+129.047%
2026-05-26	24.8500	25.0000	24.5000	24.5000	-2.000%	37	8,221	+110.816%
2026-05-22	25.0000	26.0000	25.0000	25.0000	+36.240%	50	8,211	+106.600%
2026-05-21	18.3500	18.3500	18.3500	18.3500	-7.650%	1	8,213	+181.471%
2026-05-19	19.6500	19.9000	19.6500	19.8700	+14.327%	13	8,213	+159.940%
2026-05-15	17.5000	17.5000	17.3800	17.3800	-11.327%	6	8,210	+197.181%
2026-05-13	19.6000	19.6000	19.6000	19.6000	+9.192%	3	8,209	+163.520%
2026-05-12	17.9500	17.9500	17.9500	17.9500	-0.829%	4	8,209	+187.744%
2026-05-11	19.0000	19.0000	18.1000	18.1000	0.000%	7	8,209	+185.359%
2026-05-07	18.0000	18.2100	18.0000	18.1000	-8.354%	3	8,208	+185.359%
2026-05-06	19.7500	19.7500	19.7500	19.7500	+3.947%	1	8,207	+161.519%
2026-05-05	19.5000	19.5000	19.0000	19.0000	-1.196%	15	8,207	+171.842%
2026-05-04	17.5000	19.7500	17.5000	19.2300	+4.228%	11	8,207	+168.591%
2026-05-01	20.0000	20.0000	18.4500	18.4500	+3.073%	35	8,214	+179.946%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+1.994%	1	8,214	+188.547%
2026-04-29	17.5500	17.5500	17.5500	17.5500	-1.404%	1	8,214	+194.302%
2026-04-27	18.3000	18.3000	17.8000	17.8000	-6.611%	56	8,214	+190.169%
2026-04-24	20.1500	20.1500	18.9000	19.0600	-7.923%	12	8,214	+170.986%
2026-04-23	20.8500	20.8500	19.8000	20.7000	+3.500%	20	8,220	+149.517%
2026-04-22	19.3600	20.0000	19.3600	20.0000	+2.564%	15	8,220	+158.250%
2026-04-21	21.5500	21.5500	18.8500	19.5000	-18.750%	20	8,218	+164.872%
2026-04-17	23.0000	24.0000	22.5700	24.0000	+12.150%	7	8,218	+115.208%
2026-04-16	23.0700	23.0900	21.4000	21.4000	-7.158%	13	8,214	+141.355%
2026-04-15	23.0500	23.0500	23.0500	23.0500	-7.800%	10	8,214	+124.078%
2026-04-14	24.5500	25.2100	24.5500	25.0000	-6.262%	6	8,219	+106.600%
2026-04-10	27.1500	27.1500	26.6700	26.6700	-5.760%	2	8,221	+93.663%
2026-04-08	25.2000	28.5000	25.2000	28.3000	+5.400%	19	8,220	+82.509%
2026-04-06	26.8500	26.8500	26.8500	26.8500	+1.705%	1	8,217	+92.365%
2026-04-02	26.8500	26.9600	26.4000	26.4000	-4.865%	19	8,210	+95.644%
2026-04-01	27.7500	27.7500	27.7500	27.7500	+4.717%	1	8,210	+86.126%
2026-03-31	26.5000	26.5000	26.5000	26.5000	+1.923%	2	8,211	+94.906%
2026-03-30	27.5000	27.5000	26.0000	26.0000	-4.236%	201	8,211	+98.654%
2026-03-27	27.0000	27.1500	27.0000	27.1500	+6.806%	12	8,210	+90.239%
2026-03-26	25.8600	25.8600	25.4200	25.4200	-0.118%	10	8,210	+103.186%
2026-03-25	25.4500	25.4500	25.4500	25.4500	+11.135%	1	8,210	+102.947%
2026-03-24	22.7800	22.9000	22.7800	22.9000	+0.659%	6	8,210	+125.546%
2026-03-23	22.9000	22.9000	22.7500	22.7500	+4.839%	8	8,215	+127.033%
2026-03-20	21.7000	21.7000	21.7000	21.7000	-0.459%	1	8,216	+138.018%
2026-03-19	22.7500	22.7500	21.8000	21.8000	+0.461%	4	8,216	+136.927%
2026-03-18	21.9300	21.9300	21.7000	21.7000	-3.556%	205	8,219	+138.018%
2026-03-16	22.5000	22.5000	22.5000	22.5000	0.000%	10	8,219	+129.556%
2026-03-12	21.8000	22.5500	21.8000	22.5000	-4.459%	315	8,219	+129.556%
2026-03-10	23.7000	23.7000	23.5000	23.5500	+5.605%	5	8,069	+119.321%
2026-03-09	22.1500	22.3000	22.1500	22.3000	-2.790%	201	8,070	+131.614%
2026-03-06	22.9400	22.9400	22.9400	22.9400	+1.057%	1	8,069	+125.153%
2026-03-05	22.3700	22.7000	22.3700	22.7000	-5.809%	10	8,069	+127.533%
2026-03-04	25.3500	25.3500	23.9500	24.1000	-6.770%	23	8,068	+114.315%
2026-03-03	25.7600	25.8500	25.7600	25.8500	-9.139%	3	8,074	+99.807%
2026-03-02	28.4500	28.4500	28.4500	28.4500	-0.871%	5	8,072	+81.547%
2026-02-27	28.7000	28.7000	28.7000	28.7000	+13.215%	5	8,067	+79.965%
2026-02-26	27.3000	27.3000	25.1500	25.3500	-12.737%	8	8,067	+103.748%
2026-02-25	29.0500	29.0500	29.0500	29.0500	-1.525%	1	8,066	+77.797%
2026-02-24	29.5000	29.5000	29.5000	29.5000	+1.900%	1	8,066	+75.085%
2026-02-23	27.3500	29.0000	27.3500	28.9500	+3.763%	233	8,066	+78.411%
2026-02-20	27.2000	27.9000	27.0000	27.9000	+1.639%	9	8,075	+85.125%
2026-02-19	26.8500	27.4500	25.8000	27.4500	+3.079%	5	8,075	+88.160%
2026-02-18	26.4100	26.6300	26.4100	26.6300	-1.443%	2	8,072	+93.954%
2026-02-17	26.7800	27.0200	26.7800	27.0200	-1.924%	4	8,071	+91.155%
2026-02-13	27.6600	28.0500	27.5500	27.5500	+2.607%	29	8,072	+87.477%
2026-02-12	26.5500	27.5000	26.5500	26.8500	+6.759%	10	8,072	+92.365%
2026-02-11	22.9500	25.1500	22.9500	25.1500	+9.825%	20	8,077	+105.368%
2026-02-10	23.5000	23.5000	22.9000	22.9000	-3.782%	2	8,078	+125.546%
2026-02-09	25.5000	25.5000	23.6500	23.8000	-13.075%	22	8,079	+117.017%
2026-02-06	26.2500	27.4500	26.2500	27.3800	+6.578%	147	8,066	+88.641%
2026-02-05	27.0000	27.5000	25.5000	25.6900	+0.156%	42	8,093	+101.051%
2026-02-04	23.5000	25.6500	23.5000	25.6500	+13.496%	23	8,098	+101.365%
2026-02-03	20.5000	23.6300	20.5000	22.6000	+11.605%	25	8,098	+128.540%
2026-02-02	18.9000	20.2500	18.9000	20.2500	+19.822%	61	8,098	+155.062%
2026-01-30	16.5800	16.9000	16.5800	16.9000	-1.744%	6	8,098	+205.621%
2026-01-29	15.8500	17.4500	15.8500	17.2000	+14.973%	98	8,098	+200.291%
2026-01-28	15.4300	15.7700	14.9500	14.9600	-6.500%	21	8,134	+245.254%
2026-01-27	16.2000	16.2000	16.0000	16.0000	+1.266%	3	8,140	+222.813%
2026-01-26	16.4000	16.4000	15.5700	15.8000	-2.469%	5	8,140	+226.899%
2026-01-23	16.7500	16.7500	16.2000	16.2000	-3.972%	3	8,142	+218.827%
2026-01-22	17.5200	17.5200	16.8700	16.8700	-10.266%	6	8,143	+206.165%
2026-01-21	17.8600	18.9100	17.8600	18.8000	+9.302%	18	8,143	+174.734%
2026-01-20	16.9500	17.2000	16.9500	17.2000	-1.714%	52	8,150	+200.291%
2026-01-16	17.5000	17.5000	17.5000	17.5000	-7.162%	7	8,151	+195.143%
2026-01-15	16.6500	18.8500	16.6500	18.8500	+2.725%	19	8,151	+174.005%
2026-01-14	17.7700	18.3500	17.6500	18.3500	+11.212%	6	8,145	+181.471%
2026-01-13	16.2000	16.6000	16.2000	16.5000	-3.958%	34	8,144	+213.030%
2026-01-12	18.4500	18.4500	17.1800	17.1800	-6.934%	14	8,130	+200.640%
2026-01-09	19.4100	19.5500	18.2000	18.4600	+4.000%	27	8,130	+179.794%
2026-01-08	19.0000	19.2500	17.7500	17.7500	+4.412%	42	8,138	+190.986%
2026-01-07	18.0000	19.0000	16.8000	17.0000	-0.932%	37	8,144	+203.824%
2026-01-06	17.5000	18.0000	17.0500	17.1600	+10.000%	34	8,142	+200.991%
2026-01-05	16.7500	16.7500	14.8400	15.6000	+2.632%	225	7,956	+231.090%
2026-01-02	14.4000	15.2000	14.4000	15.2000	+7.420%	17	8,152	+239.803%
2025-12-31	14.8900	15.0500	14.1500	14.1500	-8.355%	31	8,156	+265.018%
2025-12-30	15.7400	15.7400	15.0000	15.4400	-2.587%	12	8,156	+234.521%
2025-12-29	16.5000	16.5000	15.8500	15.8500	+1.537%	20	8,160	+225.868%
2025-12-26	15.8500	15.8500	15.6100	15.6100	-2.741%	17	8,166	+230.878%
2025-12-24	15.5700	16.0500	15.5000	16.0500	+4.902%	6	8,154	+221.807%
2025-12-23	14.5000	15.3000	14.4000	15.3000	+5.517%	7	8,154	+237.582%
2025-12-22	12.9000	14.5000	12.9000	14.5000	+16.000%	73	8,151	+256.207%
2025-12-19	12.0500	12.7500	12.0500	12.5000	+6.838%	9	8,116	+313.200%
2025-12-18	11.8500	12.3900	11.5000	11.7000	+5.405%	28	8,116	+341.453%
2025-12-17	10.8400	11.1900	10.6000	11.1000	+9.901%	62	8,122	+365.315%
2025-12-16	11.0000	11.0000	10.1000	10.1000	-14.840%	42	8,108	+411.386%
2025-12-15	12.0000	12.0000	11.3500	11.8600	+6.082%	39	8,123	+335.497%
2025-12-12	10.8400	11.5900	10.8400	11.1800	+6.476%	157	8,111	+361.986%
2025-12-11	10.0000	10.6000	10.0000	10.5000	+5.000%	19	8,243	+391.905%
2025-12-10	9.8500	10.0000	9.4500	10.0000	+2.041%	25	8,241	+416.500%
2025-12-09	10.9000	10.9000	9.1500	9.8000	-9.677%	60	8,231	+427.041%
2025-12-08	10.7000	10.8500	10.0300	10.8500	-2.691%	19	8,189	+376.037%
2025-12-05	12.2700	12.2700	10.8500	11.1500	-7.851%	61	8,201	+363.229%
2025-12-04	12.5500	12.5500	12.0000	12.1000	-5.690%	5	8,187	+326.860%
2025-12-03	12.5000	13.1000	12.5000	12.8300	+9.006%	25	8,189	+302.572%
2025-12-02	11.6500	11.9700	11.6500	11.7700	-9.531%	14	8,189	+338.828%
2025-12-01	14.5600	14.5600	12.2000	13.0100	-10.276%	43	8,187	+297.002%
2025-11-28	15.0200	15.0200	14.4800	14.5000	-2.291%	14	8,194	+256.207%
2025-11-26	14.3000	15.5000	14.3000	14.8400	-1.067%	109	8,150	+248.046%
2025-11-25	13.2500	15.0000	13.2500	15.0000	+23.558%	99	8,150	+244.333%
2025-11-24	12.1000	13.0900	11.8300	12.1400	+12.407%	88	8,146	+325.453%
2025-11-21	9.6900	11.9500	9.6900	10.8000	+16.129%	134	8,167	+378.241%
2025-11-20	9.5500	9.5500	8.8000	9.3000	-1.064%	131	8,141	+455.376%
2025-11-19	10.0500	10.4000	9.4000	9.4000	-9.179%	19	8,149	+449.468%
2025-11-18	9.2000	10.7000	9.2000	10.3500	+23.952%	96	8,153	+399.034%
2025-11-17	8.4000	9.1000	8.1700	8.3500	+9.868%	133	8,151	+518.563%
2025-11-14	7.6000	9.0900	7.6000	7.6000	-7.767%	40	8,056	+579.605%
2025-11-13	8.3500	8.9000	8.0000	8.2400	+10.013%	270	8,056	+526.820%
2025-11-12	7.2500	8.3500	7.0000	7.4900	+7.770%	577	8,076	+589.586%
2025-11-11	5.6000	7.0000	5.6000	6.9500	+30.885%	209	8,194	+643.165%
2025-11-10	5.4000	5.6300	5.2500	5.3100	+2.115%	71	8,259	+872.693%
2025-11-07	5.2000	5.2500	5.0000	5.2000	-1.887%	47	8,248	+893.269%
2025-11-06	4.8500	5.3000	4.6000	5.3000	+15.217%	213	8,267	+874.528%
2025-11-05	4.1300	4.7000	4.1000	4.6000	+6.236%	50	8,442	+1,022.826%
2025-11-04	4.4000	5.1000	4.2000	4.3300	+9.620%	64	8,428	+1,092.841%
2025-11-03	5.0400	5.0400	3.8000	3.9500	-22.549%	162	8,392	+1,207.595%
2025-10-31	4.9000	5.1500	4.6000	5.1000	+0.196%	43	8,392	+912.745%
2025-10-30	4.3500	5.0900	4.3500	5.0900	-1.165%	36	8,400	+914.735%
2025-10-29	5.4900	5.5700	5.1500	5.1500	-6.364%	55	8,391	+902.913%
2025-10-28	5.8700	5.8700	5.5000	5.5000	-5.983%	9	8,388	+839.091%
2025-10-27	6.0000	6.0000	5.7000	5.8500	+1.739%	54	8,410	+782.906%
2025-10-24	5.7500	6.0000	5.7100	5.7500	-2.542%	77	8,410	+798.261%
2025-10-23	5.9000	5.9000	5.7000	5.9000	-7.668%	30	8,366	+775.424%
2025-10-22	6.1100	6.4500	6.1100	6.3900	+6.500%	21	8,371	+708.294%
2025-10-21	5.6500	6.0000	5.6000	6.0000	+8.108%	61	8,388	+760.833%
2025-10-20	5.0700	5.7200	5.0600	5.5500	+13.265%	158	8,368	+830.631%
2025-10-17	4.7500	5.0500	4.5500	4.9000	+4.255%	100	8,400	+954.082%
2025-10-16	4.7500	5.2000	4.7000	4.7000	-1.053%	122	8,416	+998.936%
2025-10-15	4.5600	4.8000	4.4000	4.7500	-5.000%	305	8,331	+987.368%
2025-10-14	5.2500	5.4600	4.9500	5.0000	-9.256%	189	8,264	+933.000%
2025-10-13	5.6300	5.7500	5.4500	5.5100	-5.000%	154	8,237	+837.387%
2025-10-10	6.3000	6.5300	5.8000	5.8000	-6.452%	118	8,130	+790.517%
2025-10-09	5.9000	6.3000	5.9000	6.2000	+6.897%	47	8,151	+733.065%
2025-10-08	6.2900	6.2900	5.6500	5.8000	-4.918%	43	8,155	+790.517%
2025-10-07	6.9000	6.9000	6.0000	6.1000	-8.955%	118	8,065	+746.721%
2025-10-06	7.2000	7.2500	6.6200	6.7000	-6.031%	39	8,065	+670.896%
2025-10-03	6.7500	7.4300	6.5500	7.1300	+2.886%	145	8,051	+624.404%
2025-10-02	7.2000	7.5500	6.5200	6.9300	-1.000%	256	8,086	+645.310%
2025-10-01	4.8000	7.5600	4.8000	7.0000	+53.846%	703	7,998	+637.857%
2025-09-30	2.9900	4.7200	2.9900	4.5500	+50.165%	448	8,143	+1,035.165%
2025-09-29	2.8800	3.1000	2.8600	3.0300	+5.944%	67	8,148	+1,604.620%
2025-09-26	3.0500	3.0500	2.8400	2.8600	+1.779%	59	8,129	+1,705.944%
2025-09-25	3.4200	3.4200	2.8100	2.8100	-17.836%	312	8,119	+1,738.078%
2025-09-24	3.6000	3.6000	3.3500	3.4200	-5.000%	156	7,928	+1,410.234%
2025-09-23	3.7800	3.7800	3.5700	3.6000	-2.703%	33	7,856	+1,334.722%
2025-09-22	4.1000	4.1500	3.5500	3.7000	-7.500%	129	7,857	+1,295.946%
2025-09-19	4.0200	4.2000	4.0000	4.0000	-2.439%	146	7,848	+1,191.250%
2025-09-18	4.0000	4.1000	3.9500	4.1000	+5.128%	69	7,789	+1,159.756%
2025-09-17	3.8500	4.2200	3.8500	3.9000	-1.266%	49	7,774	+1,224.359%
2025-09-16	3.9000	4.0500	3.8200	3.9500	0.000%	69	7,753	+1,207.595%
2025-09-15	4.3500	4.3600	3.9500	3.9500	-7.925%	90	7,729	+1,207.595%
2025-09-12	5.5000	5.5000	4.2900	4.2900	-11.546%	72	7,712	+1,103.963%
2025-09-11	4.6000	4.9500	4.5500	4.8500	+8.989%	55	7,694	+964.948%
2025-09-10	4.5500	4.5500	4.4200	4.4500	-4.301%	23	7,679	+1,060.674%
2025-09-09	4.5700	4.6800	4.5700	4.6500	+5.204%	109	7,663	+1,010.753%
2025-09-08	4.5500	4.5500	4.2500	4.4200	-4.946%	104	7,737	+1,068.552%
2025-09-05	4.6200	4.6500	4.5500	4.6500	-4.124%	42	7,650	+1,010.753%
2025-09-04	4.5200	4.8500	4.4000	4.8500	+0.207%	14	7,616	+964.948%
2025-09-03	4.9000	4.9500	4.7100	4.8400	-6.383%	137	7,615	+967.149%
2025-09-02	4.8500	5.1700	4.6500	5.1700	+12.148%	34	7,504	+899.033%
2025-08-29	4.4500	4.6100	4.4500	4.6100	+3.596%	23	7,492	+1,020.390%
2025-08-28	4.5000	4.5000	4.1800	4.4500	-4.301%	56	7,492	+1,060.674%
2025-08-27	4.9800	5.0000	4.6000	4.6500	-7.000%	36	7,472	+1,010.753%
2025-08-26	5.0900	5.1000	5.0000	5.0000	0.000%	14	7,471	+933.000%
2025-08-25	5.2000	5.2000	5.0000	5.0000	-12.281%	67	7,466	+933.000%
2025-08-22	6.0300	6.1500	5.6000	5.7000	+4.587%	50	7,466	+806.140%
2025-08-21	5.7400	6.0000	5.4500	5.4500	+9.000%	179	7,463	+847.706%
2025-08-20	5.3000	5.4000	5.0000	5.0000	-4.762%	64	7,469	+933.000%
2025-08-19	5.0000	5.4000	5.0000	5.2500	+6.491%	158	7,463	+883.810%
2025-08-18	5.0500	5.3500	4.9300	4.9300	-3.523%	44	7,461	+947.667%
2025-08-15	5.0000	5.2500	4.8300	5.1100	+8.723%	44	7,436	+910.763%
2025-08-14	4.6500	4.7500	4.6500	4.7000	+5.618%	10	7,429	+998.936%
2025-08-13	3.8200	4.4500	3.8100	4.4500	+21.585%	145	7,431	+1,060.674%
2025-08-12	3.7000	3.7000	3.6000	3.6600	-1.081%	12	7,480	+1,311.202%
2025-08-11	4.2100	4.2100	3.7000	3.7000	-7.500%	35	7,474	+1,295.946%
2025-08-08	3.8800	4.0000	3.8800	4.0000	+4.167%	23	7,487	+1,191.250%
2025-08-07	3.4900	3.9500	3.4000	3.8400	+9.402%	17	7,487	+1,245.052%
2025-08-06	3.9600	3.9600	3.5000	3.5100	-1.127%	63	7,486	+1,371.510%
2025-08-05	3.6000	3.6000	3.5500	3.5500	+5.970%	13	7,464	+1,354.930%
2025-08-04	3.3500	3.3500	3.3500	3.3500	-4.830%	2	7,464	+1,441.791%
2025-08-01	3.4500	3.6500	3.3000	3.5200	+8.308%	112	7,464	+1,367.330%
2025-07-31	4.0700	4.0700	3.2500	3.2500	-25.287%	46	7,469	+1,489.231%
2025-07-30	4.7500	4.7500	4.3500	4.3500	+1.163%	3	7,461	+1,087.356%
2025-07-29	4.0500	4.4000	3.1000	4.3000	-22.523%	365	7,459	+1,101.163%
2025-07-28	5.8000	5.8500	5.5500	5.5500	-6.250%	376	7,301	+830.631%
2025-07-25	5.5200	5.9200	5.5200	5.9200	+5.714%	7	7,291	+772.466%
2025-07-24	5.6500	5.6500	5.3500	5.6000	+2.752%	60	7,291	+822.321%
2025-07-23	5.3000	5.6900	5.1600	5.4500	+14.256%	78	7,291	+847.706%
2025-07-22	4.5000	5.5200	4.5000	4.7700	+17.778%	23	7,272	+982.809%
2025-07-21	4.4500	4.4500	3.9500	4.0500	-6.897%	79	7,269	+1,175.309%
2025-07-18	4.8500	4.8500	4.3500	4.3500	-10.309%	72	7,268	+1,087.356%
2025-07-17	5.3000	5.3000	4.8500	4.8500	-4.902%	92	7,253	+964.948%
2025-07-16	5.0500	5.1500	5.0500	5.1000	+4.082%	32	7,185	+912.745%
2025-07-15	5.7600	5.7600	4.7600	4.9000	-12.500%	39	7,175	+954.082%
2025-07-14	5.8000	5.8000	5.6000	5.6000	+0.901%	4	7,150	+822.321%
2025-07-11	5.5000	5.5500	5.3000	5.5500	-9.016%	62	7,151	+830.631%
2025-07-10	5.7000	6.1500	5.7000	6.1000	+4.631%	10	7,148	+746.721%
2025-07-09	5.9500	5.9500	5.6000	5.8300	+18.980%	3,022	7,147	+785.935%
2025-07-08	5.2000	5.4500	4.9000	4.9000	-5.769%	77	4,147	+954.082%
2025-07-07	5.2500	5.2500	5.2000	5.2000	-0.574%	4	4,148	+893.269%
2025-07-03	5.2900	5.2900	5.2000	5.2300	-4.909%	15	4,148	+887.572%
2025-07-02	5.9500	5.9500	5.5000	5.5000	-0.181%	29	4,148	+839.091%
2025-07-01	5.4800	5.9500	5.4800	5.5100	+23.820%	20	4,205	+837.387%
2025-06-30	4.5300	4.5300	4.4500	4.4500	-4.301%	2	4,199	+1,060.674%
2025-06-27	4.7000	4.7000	4.4700	4.6500	+0.432%	32	4,199	+1,010.753%
2025-06-26	4.9800	4.9800	4.6300	4.6300	-7.400%	10	4,199	+1,015.551%
2025-06-25	5.0000	5.0000	5.0000	5.0000	-5.660%	3	4,201	+933.000%
2025-06-24	5.0000	5.3000	5.0000	5.3000	+4.950%	19	4,198	+874.528%
2025-06-23	5.0500	5.0500	5.0000	5.0500	-2.885%	7	4,202	+922.772%
2025-06-20	4.9000	5.2500	4.9000	5.2000	+0.971%	128	4,202	+893.269%
2025-06-18	4.7000	5.1500	4.7000	5.1500	+0.980%	24	4,203	+902.913%
2025-06-17	5.1500	5.1500	5.1000	5.1000	-12.969%	14	4,203	+912.745%
2025-06-16	6.0000	6.0100	5.8000	5.8600	-2.980%	29	4,203	+781.399%
2025-06-13	6.1000	6.1000	6.0300	6.0400	+0.667%	16	4,203	+755.132%
2025-06-12	5.9600	6.1000	5.7500	6.0000	+6.195%	82	4,208	+760.833%
2025-06-11	5.8900	5.9500	5.6000	5.6500	-5.833%	260	4,224	+814.159%
2025-06-10	5.3600	6.0500	5.3600	6.0000	+11.111%	19	4,225	+760.833%
2025-06-09	5.5000	5.7000	5.4000	5.4000	+0.372%	11	4,228	+856.481%
2025-06-06	5.0000	5.4000	5.0000	5.3800	+9.796%	44	4,228	+860.037%
2025-06-05	5.0500	5.1000	4.8500	4.9000	-8.411%	12	4,246	+954.082%
2025-06-04	5.1000	5.3600	5.1000	5.3500	+15.801%	12	4,246	+865.421%
2025-06-03	4.6500	4.6500	4.6200	4.6200	+5.963%	52	4,246	+1,017.965%
2025-06-02	4.5000	4.5000	4.3600	4.3600	-9.167%	121	4,194	+1,084.633%
2025-05-30	4.5700	4.8000	4.5700	4.8000	+7.865%	18	4,194	+976.042%
2025-05-29	4.5000	4.5000	4.3600	4.4500	-2.198%	26	4,201	+1,060.674%
2025-05-28	4.8000	4.8000	4.3000	4.5500	-5.208%	166	4,204	+1,035.165%
2025-05-27	5.0500	5.0500	4.7500	4.8000	-3.614%	20	4,211	+976.042%
2025-05-23	5.1000	5.1000	4.9000	4.9800	-5.860%	82	4,204	+937.149%
2025-05-22	5.0000	5.2900	5.0000	5.2900	+2.124%	3	4,204	+876.371%
2025-05-21	5.1000	5.1800	5.0900	5.1800	-4.428%	3	4,204	+897.104%
2025-05-20	5.0000	5.5000	5.0000	5.4200	+10.612%	37	4,204	+852.952%
2025-05-19	4.8000	4.9000	4.6500	4.9000	+8.889%	41	4,197	+954.082%
2025-05-16	4.3000	4.6500	4.2500	4.5000	+8.434%	84	4,202	+1,047.778%
2025-05-15	4.1400	4.2000	3.8900	4.1500	+13.699%	18	4,209	+1,144.578%
2025-05-14	4.4500	4.4500	3.6500	3.6500	-18.889%	110	4,195	+1,315.068%
2025-05-13	4.7500	4.7500	4.5000	4.5000	-20.213%	51	4,148	+1,047.778%
2025-05-12	5.4000	5.8900	5.2000	5.6400	+28.182%	20	4,156	+815.780%
2025-05-09	4.9500	4.9500	4.4000	4.4000	-10.931%	40	4,158	+1,073.864%
2025-05-08	5.2000	5.2000	4.6000	4.9400	-6.792%	10	4,152	+945.547%
2025-05-07	5.6000	5.6000	5.3000	5.3000	+1.923%	13	4,150	+874.528%
2025-05-06	6.1000	6.1000	5.2000	5.2000	-20.000%	37	4,140	+893.269%
2025-05-05	6.4900	6.5000	6.4900	6.5000	-6.877%	19	4,142	+694.615%
2025-05-01	6.9000	6.9800	6.8800	6.9800	-7.057%	3	4,158	+639.971%
2025-04-30	7.5500	7.7200	7.4500	7.5100	+0.133%	134	4,159	+587.750%
2025-04-29	7.2000	7.5000	7.2000	7.5000	+7.143%	4	4,185	+588.667%
2025-04-28	6.8000	7.1500	6.8000	7.0000	+8.865%	15	4,185	+637.857%
2025-04-25	5.3000	6.6300	5.2600	6.4300	+17.336%	30	4,185	+703.266%
2025-04-24	4.7500	5.5300	4.7000	5.4800	-2.143%	31	4,186	+842.518%
2025-04-23	5.8500	5.8500	5.6000	5.6000	+4.089%	4	4,193	+822.321%
2025-04-21	5.0000	5.3800	4.9000	5.3800	+7.600%	5	4,193	+860.037%
2025-04-17	5.3500	5.3500	5.0000	5.0000	+5.485%	34	4,194	+933.000%
2025-04-16	5.0300	5.0300	4.7400	4.7400	-6.139%	18	4,194	+989.662%
2025-04-15	5.4500	5.4500	4.9500	5.0500	-6.481%	33	4,191	+922.772%
2025-04-14	5.5000	5.5000	5.4000	5.4000	-3.571%	12	4,182	+856.481%
2025-04-11	5.6400	5.6500	5.6000	5.6000	+4.673%	10	4,182	+822.321%
2025-04-10	5.4500	5.4500	5.0000	5.3500	-15.748%	30	4,183	+865.421%
2025-04-09	5.2000	6.3500	5.2000	6.3500	+11.014%	114	4,180	+713.386%
2025-04-08	5.7200	5.7200	5.7200	5.7200	-8.480%	111	4,088	+802.972%
2025-04-07	5.7900	6.2500	5.7900	6.2500	+0.806%	7	4,199	+726.400%
2025-04-04	6.8500	7.0000	5.8500	6.2000	-16.779%	110	4,199	+733.065%
2025-04-03	8.0500	8.0500	7.4500	7.4500	+2.759%	21	4,206	+593.289%
2025-04-02	7.5000	7.5000	6.8600	7.2500	-10.494%	17	4,207	+612.414%
2025-04-01	8.1000	8.1000	8.1000	8.1000	-10.000%	5	4,208	+537.654%
2025-03-31	8.6500	9.0000	8.6000	9.0000	+2.273%	207	4,208	+473.889%
2025-03-28	8.8500	8.8500	8.8000	8.8000	+13.256%	12	4,296	+486.932%
2025-03-27	7.8500	8.0000	7.7500	7.7700	-2.875%	269	4,296	+564.736%
2025-03-26	8.0000	8.0000	8.0000	8.0000	+6.667%	5	4,291	+545.625%
2025-03-25	8.1300	8.1500	7.5000	7.5000	-23.858%	11	4,286	+588.667%
2025-03-24	10.0500	10.0500	9.8500	9.8500	-7.075%	4	4,287	+424.365%
2025-03-21	10.6500	10.6500	10.4300	10.6000	-6.195%	218	4,287	+387.264%
2025-03-20	11.3000	11.3000	11.3000	11.3000	+1.345%	2	4,291	+357.080%
2025-03-19	11.1500	11.1500	11.1500	11.1500	0.000%	2	4,291	+363.229%
2025-03-18	11.3300	11.3300	11.1500	11.1500	-3.463%	6	4,291	+363.229%
2025-03-17	11.5000	11.5500	11.2000	11.5500	+6.354%	123	4,294	+347.186%
2025-03-14	10.4000	10.9300	10.4000	10.8600	-3.894%	20	4,300	+375.599%
2025-03-13	12.2200	12.2200	11.3000	11.3000	+3.670%	135	4,169	+357.080%
2025-03-12	10.7900	11.0000	10.6000	10.9000	-3.965%	66	4,169	+373.853%
2025-03-11	11.1000	11.5000	10.9000	11.3500	-1.986%	6	4,180	+355.066%
2025-03-10	12.0000	12.3500	11.4800	11.5800	+1.579%	80	4,181	+346.028%
2025-03-07	11.0000	12.5600	11.0000	11.4000	+6.047%	148	4,188	+353.070%
2025-03-06	10.0500	10.7500	10.0500	10.7500	+4.878%	21	4,199	+380.465%
2025-03-05	9.8000	10.2500	9.8000	10.2500	+0.985%	17	4,205	+403.902%
2025-03-04	10.7500	11.3000	10.0600	10.1500	-1.932%	101	4,206	+408.867%
2025-03-03	9.9500	10.3600	9.7000	10.3500	+4.545%	39	4,228	+399.034%
2025-02-28	9.3500	9.9000	9.3000	9.9000	+8.197%	144	4,245	+421.717%
2025-02-27	8.8000	9.1500	8.8000	9.1500	+7.521%	32	4,246	+464.481%
2025-02-26	8.7000	9.0000	8.4000	8.5100	-11.354%	29	4,244	+506.933%
2025-02-25	9.5000	10.3300	9.0500	9.6000	+1.053%	70	4,252	+438.021%
2025-02-24	8.6000	9.9200	8.6000	9.5000	+11.502%	217	4,249	+443.684%
2025-02-21	7.6500	8.6000	7.6500	8.5200	+7.848%	152	4,268	+506.221%
2025-02-20	7.2600	7.9000	7.0000	7.9000	+16.176%	192	4,302	+553.797%
2025-02-19	6.2300	6.8400	6.2300	6.8000	+13.333%	93	4,299	+659.559%
2025-02-18	5.4500	6.1000	5.4500	6.0000	+0.840%	67	4,259	+760.833%
2025-02-14	6.5000	6.5700	5.6500	5.9500	-9.848%	704	4,211	+768.067%
2025-02-13	6.9000	7.2500	6.5900	6.6000	-8.966%	33	4,211	+682.576%
2025-02-12	7.5700	7.5700	6.9000	7.2500	+2.113%	85	4,206	+612.414%
2025-02-11	6.9500	7.4500	6.5500	7.1000	-1.662%	19,279	4,212	+627.465%
2025-02-10	7.3500	7.7000	7.0500	7.2200	-6.112%	198	20,499	+615.374%
2025-02-07	7.7000	8.1300	7.6000	7.6900	-3.270%	124	20,363	+571.651%
2025-02-06	8.8500	8.8500	7.8000	7.9500	-7.126%	119	20,331	+549.686%
2025-02-05	8.8500	9.2000	8.0000	8.5600	-4.889%	124	20,313	+503.388%
2025-02-04	8.5000	10.0000	6.9400	9.0000	-36.530%	12,572	20,234	+473.889%
2025-02-03	13.6000	14.2000	13.3000	14.1800	+4.265%	305	7,963	+264.245%
2025-01-31	13.7500	14.4500	13.4500	13.6000	+2.797%	14,884	7,932	+279.779%
2025-01-30	13.3100	13.3100	13.2300	13.2300	+1.769%	11	794	+290.401%
2025-01-29	13.2000	13.3000	12.8000	13.0000	+4.000%	161	788	+297.308%
2025-01-28	12.4000	12.5000	12.4000	12.5000	-0.636%	7	672	+313.200%