Dark

S20270115C18
S Jan 15 2027 18.00 Call (S270115C00018000)
option OPRA

EOD

Jul 30, 2026

3.30-7.821%(-0.28)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.2800	3.3000	3.2700	3.3000	-7.821%	31	4,545	0.000%
2026-07-29	3.5500	3.6000	3.4000	3.5800	+2.286%	10	4,557	-7.821%
2026-07-28	3.3200	3.5000	3.1900	3.5000	-2.778%	16	4,558	-5.714%
2026-07-27	3.6000	3.6000	3.4000	3.6000	+9.091%	9	4,563	-8.333%
2026-07-24	3.5000	3.5000	3.3000	3.3000	+5.096%	26	4,561	0.000%
2026-07-23	3.1600	3.1700	3.1400	3.1400	-4.848%	4	4,575	+5.096%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-5.714%	7	4,579	0.000%
2026-07-21	3.6100	3.6100	3.4000	3.5000	-18.794%	52	4,586	-5.714%
2026-07-20	4.1000	4.4500	4.1000	4.3100	+2.619%	12	4,571	-23.434%
2026-07-17	4.2000	4.2400	4.1300	4.2000	-2.326%	18	4,573	-21.429%
2026-07-16	4.2600	4.5000	4.2000	4.3000	-1.376%	14	4,584	-23.256%
2026-07-15	4.7000	5.0000	4.3000	4.3600	-0.909%	58	4,597	-24.312%
2026-07-14	3.7800	4.5600	3.6000	4.4000	+29.412%	81	4,647	-25.000%
2026-07-13	3.4000	3.5000	3.4000	3.4000	+19.298%	31	4,702	-2.941%
2026-07-10	3.1600	3.4000	2.8500	2.8500	-13.636%	3	4,710	+15.789%
2026-07-09	3.1600	3.5000	3.1600	3.3000	+13.793%	12	4,709	0.000%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-14.956%	2	4,716	+13.793%
2026-07-07	3.4200	3.5200	2.8000	3.4100	+0.294%	23	4,718	-3.226%
2026-07-06	2.9500	3.6400	2.9500	3.4000	+17.241%	21	4,719	-2.941%
2026-07-02	3.2000	3.2000	2.9000	2.9000	-3.333%	13	4,735	+13.793%
2026-07-01	3.0000	3.1100	2.9700	3.0000	+13.636%	26	4,735	+10.000%
2026-06-30	2.4000	2.6400	2.4000	2.6400	+3.937%	7	4,735	+25.000%
2026-06-29	2.1000	2.6000	2.1000	2.5400	+45.977%	215	4,732	+29.921%
2026-06-26	1.7000	1.7400	1.7000	1.7400	+2.353%	12	4,937	+89.655%
2026-06-24	1.8000	1.8000	1.7000	1.7000	+12.583%	35	4,939	+94.118%
2026-06-23	1.5200	1.5200	1.5100	1.5100	+7.857%	32	4,974	+118.543%
2026-06-22	1.6000	1.6000	1.3200	1.4000	-12.500%	10	5,004	+135.714%
2026-06-18	1.4000	1.6000	1.4000	1.6000	-0.621%	28	5,026	+106.250%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-9.551%	1	5,026	+104.969%
2026-06-16	1.8000	1.8000	1.7000	1.7800	+2.299%	8	5,026	+85.393%
2026-06-15	1.8500	1.8500	1.7400	1.7400	+5.455%	15	5,023	+89.655%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-1.198%	2	5,023	+100.000%
2026-06-11	1.6500	1.6700	1.5000	1.6700	+4.375%	10	5,023	+97.605%
2026-06-10	1.8800	1.8800	1.6000	1.6000	-14.894%	3	5,029	+106.250%
2026-06-09	2.1500	2.1500	1.7900	1.8800	-12.558%	25	5,029	+75.532%
2026-06-08	2.2500	2.2500	2.1500	2.1500	-0.922%	15	5,033	+53.488%
2026-06-05	2.4000	2.4400	2.0500	2.1700	-20.513%	28	5,037	+52.074%
2026-06-04	2.5000	2.8500	2.5000	2.7300	+5.000%	42	5,040	+20.879%
2026-06-03	3.3000	3.3000	2.6000	2.6000	-22.388%	93	5,013	+26.923%
2026-06-02	3.2000	3.3500	3.1000	3.3500	-6.944%	25	5,022	-1.493%
2026-06-01	3.2000	3.8000	3.1000	3.6000	+24.138%	275	5,040	-8.333%
2026-05-29	2.2500	3.2000	2.0000	2.9000	-23.684%	182	5,050	+13.793%
2026-05-28	3.6000	3.9100	3.6000	3.8000	+7.955%	56	5,019	-13.158%
2026-05-27	3.4000	3.5200	3.4000	3.5200	-12.219%	1,044	5,021	-6.250%
2026-05-26	3.9000	4.0100	3.7600	4.0100	-2.195%	49	5,536	-17.706%
2026-05-22	3.8500	4.1000	3.7000	4.1000	+9.920%	85	5,541	-19.512%
2026-05-21	3.6500	3.7300	3.5000	3.7300	+3.611%	22	5,587	-11.528%
2026-05-20	3.3000	3.6000	3.2000	3.6000	+9.091%	81	5,587	-8.333%
2026-05-19	3.7000	3.7000	3.3000	3.3000	-2.941%	63	5,659	0.000%
2026-05-18	3.0900	3.4200	3.0900	3.4000	+15.254%	204	5,659	-2.941%
2026-05-15	2.7000	3.2000	2.6500	2.9500	+7.273%	148	5,659	+11.864%
2026-05-14	2.5500	2.8000	2.5500	2.7500	+17.021%	52	5,921	+20.000%
2026-05-13	2.2800	2.3500	2.2800	2.3500	+2.174%	8	5,914	+40.426%
2026-05-12	2.3500	2.3500	2.3000	2.3000	-8.000%	88	5,914	+43.478%
2026-05-11	2.6300	2.6500	2.3100	2.5000	-5.660%	18	5,914	+32.000%
2026-05-08	2.3000	2.6500	2.3000	2.6500	+10.417%	46	5,937	+24.528%
2026-05-07	2.4200	2.5200	2.4000	2.4000	+11.628%	16	5,964	+37.500%
2026-05-06	2.2000	2.2000	1.9400	2.1500	-7.725%	68	5,965	+53.488%
2026-05-05	2.2000	2.4300	2.2000	2.3300	+5.909%	113	5,937	+41.631%
2026-05-04	2.1000	2.2000	2.0600	2.2000	+11.675%	147	5,983	+50.000%
2026-05-01	2.0000	2.1000	1.9700	1.9700	+12.571%	29	6,015	+67.513%
2026-04-30	1.7500	1.7500	1.7100	1.7500	-5.405%	36	6,015	+88.571%
2026-04-29	1.9000	1.9000	1.8500	1.8500	-2.632%	33	6,021	+78.378%
2026-04-28	2.1000	2.1000	1.9000	1.9000	-3.553%	7	6,005	+73.684%
2026-04-27	1.7500	1.9700	1.7500	1.9700	+27.097%	12	6,004	+67.513%
2026-04-24	1.6500	1.6500	1.5500	1.5500	+5.442%	3	5,992	+112.903%
2026-04-23	1.8500	1.8500	1.4700	1.4700	-18.333%	17	5,991	+124.490%
2026-04-22	1.8000	1.8000	1.6500	1.8000	-2.703%	97	5,987	+83.333%
2026-04-21	1.7500	1.9400	1.7500	1.8500	+6.322%	54	6,008	+78.378%
2026-04-20	1.6500	1.7400	1.6500	1.7400	+15.232%	28	6,008	+89.655%
2026-04-17	1.5100	1.5100	1.5100	1.5100	+0.667%	4	5,994	+118.543%
2026-04-16	1.4000	1.5000	1.4000	1.5000	+17.188%	7	5,998	+120.000%
2026-04-15	1.1500	1.2800	1.1500	1.2800	+17.431%	250	6,004	+157.813%
2026-04-14	1.0000	1.2500	1.0000	1.0900	-0.909%	109	5,781	+202.752%
2026-04-13	0.9300	1.1000	0.9300	1.1000	+22.222%	22	5,881	+200.000%
2026-04-10	1.0100	1.0100	0.8200	0.9000	-15.888%	120	5,882	+266.667%
2026-04-09	1.2000	1.2000	1.0000	1.0700	-21.898%	56	5,820	+208.411%
2026-04-08	1.4300	1.4500	1.2500	1.3700	-6.803%	15	5,806	+140.876%
2026-04-07	1.4000	1.4700	1.4000	1.4700	+8.889%	8	5,805	+124.490%
2026-04-06	1.4000	1.4000	1.3500	1.3500	+0.746%	3	5,809	+144.444%
2026-04-02	1.2000	1.4000	1.2000	1.3400	-0.741%	9	5,802	+146.269%
2026-04-01	1.2500	1.3500	1.2300	1.3500	+10.656%	121	5,802	+144.444%
2026-03-31	1.1500	1.2200	1.1500	1.2200	+7.965%	81	5,869	+170.492%
2026-03-30	1.5000	1.5000	1.1300	1.1300	+7.619%	63	5,869	+192.035%
2026-03-27	1.3000	1.3000	1.0000	1.0500	-23.358%	51	5,853	+214.286%
2026-03-26	1.4100	1.4400	1.3700	1.3700	+1.481%	74	5,828	+140.876%
2026-03-25	1.4000	1.5500	1.3000	1.3500	+3.846%	50	5,802	+144.444%
2026-03-24	1.4700	1.5100	1.2700	1.3000	-23.529%	139	5,756	+153.846%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-3.409%	1	5,756	+94.118%
2026-03-20	1.7100	1.8100	1.7000	1.7600	-2.222%	10	5,756	+87.500%
2026-03-19	1.8800	1.9000	1.8000	1.8000	-2.703%	7	5,763	+83.333%
2026-03-18	1.9200	1.9200	1.8000	1.8500	0.000%	56	5,766	+78.378%
2026-03-17	1.9000	1.9700	1.8000	1.8500	-3.141%	8	5,767	+78.378%
2026-03-16	1.8500	1.9500	1.8500	1.9100	+0.526%	9	5,768	+72.775%
2026-03-13	1.7000	1.9500	1.5000	1.9000	+5.556%	299	5,775	+73.684%
2026-03-12	1.9500	1.9500	1.8000	1.8000	-7.692%	37	6,019	+83.333%
2026-03-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1	6,024	+69.231%
2026-03-10	1.8500	2.0000	1.8500	2.0000	+5.263%	16	6,023	+65.000%
2026-03-05	1.8500	1.9000	1.8500	1.9000	+9.827%	13	6,007	+73.684%
2026-03-04	1.7000	1.7500	1.6500	1.7300	-6.486%	169	6,007	+90.751%
2026-03-03	1.6500	1.8500	1.6000	1.8500	+19.355%	53	5,873	+78.378%
2026-03-02	1.5500	1.6200	1.5500	1.5500	-0.641%	27	5,822	+112.903%
2026-02-27	1.7000	1.7000	1.5600	1.5600	-12.360%	11	5,835	+111.538%
2026-02-26	1.4000	1.7800	1.4000	1.7800	+13.376%	7	5,835	+85.393%
2026-02-25	1.6000	1.6000	1.5700	1.5700	-2.484%	27	5,835	+110.191%
2026-02-24	1.5000	1.7000	1.5000	1.6100	+18.382%	19	5,835	+104.969%
2026-02-23	1.5000	1.5000	1.3500	1.3600	-15.000%	23	5,840	+142.647%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-11.111%	5	5,846	+106.250%
2026-02-17	2.0500	2.0500	1.8000	1.8000	-14.286%	3	5,851	+83.333%
2026-02-13	1.8800	2.1000	1.8800	2.1000	+27.273%	4	5,849	+57.143%
2026-02-12	1.6300	1.6500	1.6300	1.6500	-10.326%	3	5,849	+100.000%
2026-02-11	2.0500	2.0500	1.8400	1.8400	-9.804%	74	5,850	+79.348%
2026-02-10	2.0000	2.1000	2.0000	2.0400	+19.298%	21	5,872	+61.765%
2026-02-09	1.6500	1.8700	1.5200	1.7100	+2.395%	134	5,865	+92.982%
2026-02-06	1.5500	1.7500	1.5500	1.6700	-1.765%	10	5,889	+97.605%
2026-02-05	1.9000	1.9000	1.7000	1.7000	-8.108%	44	5,887	+94.118%
2026-02-04	1.6500	1.9500	1.6500	1.8500	+8.824%	45	5,881	+78.378%
2026-02-03	1.9500	2.0000	1.6200	1.7000	-19.048%	60	5,862	+94.118%
2026-02-02	2.0500	2.1000	2.0500	2.1000	+8.247%	181	5,883	+57.143%
2026-01-30	1.9500	2.0000	1.9400	1.9400	-0.513%	52	5,881	+70.103%
2026-01-29	2.3500	2.3500	1.9300	1.9500	-22.000%	163	5,863	+69.231%
2026-01-28	2.5000	2.7500	2.4000	2.5000	+5.042%	37	5,942	+32.000%
2026-01-27	1.9000	2.5500	1.8000	2.3800	+25.263%	341	5,946	+38.655%
2026-01-23	1.9000	1.9500	1.9000	1.9000	+6.145%	53	5,924	+73.684%
2026-01-22	1.7500	1.8500	1.7000	1.7900	+8.485%	173	5,912	+84.358%
2026-01-21	1.6500	1.7000	1.5400	1.6500	+1.852%	57	5,772	+100.000%
2026-01-20	1.7000	1.7500	1.6100	1.6200	-10.000%	17	5,721	+103.704%
2026-01-16	1.8800	1.8800	1.7400	1.8000	-2.703%	53	5,670	+83.333%
2026-01-15	1.9500	1.9500	1.7500	1.8500	-2.632%	40	5,670	+78.378%
2026-01-14	2.2500	2.2500	1.9000	1.9000	-2.564%	15	5,657	+73.684%
2026-01-13	2.1000	2.1000	1.9500	1.9500	-13.333%	31	5,646	+69.231%
2026-01-12	2.3500	2.3500	2.2500	2.2500	-2.174%	10	5,642	+46.667%
2026-01-09	2.3000	2.3500	2.3000	2.3000	-2.128%	29	5,648	+43.478%
2026-01-08	2.4800	2.4800	2.3000	2.3500	-5.622%	30	5,619	+40.426%
2026-01-07	2.4000	2.5200	2.3500	2.4900	+3.750%	88	5,616	+32.530%
2026-01-06	2.2500	2.4000	2.2000	2.4000	+6.667%	157	5,629	+37.500%
2026-01-05	2.3000	2.3000	2.2000	2.2500	+9.756%	56	5,779	+46.667%
2026-01-02	2.4000	2.4000	2.0500	2.0500	-12.393%	22	5,726	+60.976%
2025-12-31	2.5000	2.5000	2.3400	2.3400	-6.400%	73	5,702	+41.026%
2025-12-30	2.6000	2.6000	2.4000	2.5000	+4.167%	111	5,702	+32.000%
2025-12-29	2.4300	2.4500	2.3000	2.4000	+1.266%	7	5,733	+37.500%
2025-12-26	2.2500	2.4500	2.2500	2.3700	+3.947%	1,333	5,730	+39.241%
2025-12-24	2.2500	2.2800	2.2500	2.2800	+1.786%	156	4,484	+44.737%
2025-12-23	2.2700	2.3000	2.2000	2.2400	-6.667%	26	4,484	+47.321%
2025-12-22	2.4000	2.5000	2.3500	2.4000	+4.348%	77	4,488	+37.500%
2025-12-19	2.2000	2.3000	2.2000	2.3000	+3.604%	14	4,439	+43.478%
2025-12-18	2.4000	2.4000	2.2000	2.2200	+5.714%	12	4,437	+48.649%
2025-12-17	2.2500	2.2500	2.1000	2.1000	-12.500%	1,509	4,428	+57.143%
2025-12-16	2.4000	2.5000	2.3500	2.4000	-4.000%	27	3,299	+37.500%
2025-12-15	2.4500	2.5500	2.4000	2.5000	-5.303%	47	3,297	+32.000%
2025-12-12	2.6800	2.9500	2.5500	2.6400	+1.538%	68	3,284	+25.000%
2025-12-11	2.6000	2.7000	2.4800	2.6000	-4.059%	29	3,252	+26.923%
2025-12-10	2.6300	2.7500	2.5500	2.7100	+9.274%	20	3,244	+21.771%
2025-12-09	2.8500	2.8500	2.4800	2.4800	-4.615%	30	3,237	+33.065%
2025-12-08	2.6000	2.7000	2.4100	2.6000	+1.961%	259	3,237	+26.923%
2025-12-05	2.6500	2.9000	2.3500	2.5500	-32.895%	242	3,319	+29.412%
2025-12-04	3.8000	3.8200	3.7400	3.8000	+7.042%	23	3,146	-13.158%
2025-12-03	3.6000	3.6000	3.5500	3.5500	+4.412%	14	3,131	-7.042%
2025-12-02	3.4000	3.4500	3.4000	3.4000	+1.190%	62	3,127	-2.941%
2025-12-01	3.2500	3.4000	3.2500	3.3600	+1.818%	65	3,156	-1.786%
2025-11-28	3.3300	3.3300	3.3000	3.3000	+3.125%	6	3,091	0.000%
2025-11-25	3.1500	3.2000	3.1000	3.2000	+6.667%	6	3,091	+3.125%
2025-11-24	2.9800	3.0000	2.9500	3.0000	-4.153%	26	3,093	+10.000%
2025-11-20	3.5000	3.5000	3.1100	3.1300	-5.152%	10	3,088	+5.431%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-1.786%	21	3,084	0.000%
2025-11-18	3.3700	3.4000	3.3000	3.3600	+12.000%	42	3,093	-1.786%
2025-11-17	3.6000	3.6000	3.0000	3.0000	-20.424%	26	3,087	+10.000%
2025-11-14	3.4000	3.8000	3.4000	3.7700	+7.714%	80	3,090	-12.467%
2025-11-13	3.8300	3.8300	3.4000	3.5000	-17.647%	21	3,057	-5.714%
2025-11-12	4.0800	4.2500	4.0800	4.2500	+3.659%	19	3,052	-22.353%
2025-11-11	4.1200	4.3000	4.1000	4.1000	+5.128%	5	3,052	-19.512%
2025-11-10	4.0900	4.0900	3.9000	3.9000	+18.182%	16	3,054	-15.385%
2025-11-07	3.4000	3.5000	3.3000	3.3000	-7.042%	23	3,054	0.000%
2025-11-06	3.7000	3.7000	3.5000	3.5500	-6.579%	20	3,055	-7.042%
2025-11-05	3.9000	3.9000	3.7500	3.8000	0.000%	50	3,043	-13.158%
2025-11-04	3.9000	3.9300	3.8000	3.8000	-9.524%	54	3,034	-13.158%
2025-11-03	4.3000	4.3500	4.1000	4.2000	+1.205%	31	3,056	-21.429%
2025-10-31	4.1500	4.1500	4.1500	4.1500	+9.211%	1	3,056	-20.482%
2025-10-30	4.0000	4.0000	3.8000	3.8000	-1.299%	25	3,056	-13.158%
2025-10-29	4.0000	4.2000	3.8000	3.8500	-11.494%	35	3,055	-14.286%
2025-10-28	4.4100	4.4100	4.3000	4.3500	+2.353%	103	3,038	-24.138%
2025-10-27	4.3000	4.3000	4.2500	4.2500	+1.190%	2	3,139	-22.353%
2025-10-24	4.2000	4.2000	4.1000	4.2000	+4.478%	6	3,139	-21.429%
2025-10-23	4.1200	4.1200	4.0000	4.0200	-1.951%	12	3,141	-17.910%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-5.093%	11	3,136	-19.512%
2025-10-21	4.1000	4.4000	4.1000	4.3200	+10.769%	15	3,136	-23.611%
2025-10-20	3.8900	3.9000	3.8900	3.9000	+5.121%	3	3,133	-15.385%
2025-10-17	3.7000	3.7100	3.6500	3.7100	-1.852%	7	3,133	-11.051%
2025-10-16	3.9000	3.9000	3.7000	3.7800	-0.526%	47	3,133	-12.698%
2025-10-15	3.9600	4.0000	3.8000	3.8000	-7.317%	33	3,139	-13.158%
2025-10-14	3.7000	4.1000	3.7000	4.1000	+3.275%	207	3,139	-19.512%
2025-10-13	4.1300	4.1300	3.9500	3.9700	-0.750%	25	2,936	-16.877%
2025-10-10	4.3000	4.3000	4.0000	4.0000	-9.091%	6	2,935	-17.500%
2025-10-09	4.5000	4.5000	4.4000	4.4000	+0.686%	11	2,933	-25.000%
2025-10-08	4.0500	4.4000	4.0500	4.3700	+11.196%	70	2,933	-24.485%
2025-10-07	4.3000	4.3000	3.8000	3.9300	-10.682%	122	2,953	-16.031%
2025-10-06	4.3000	4.6000	4.3000	4.4000	+0.686%	22	2,953	-25.000%
2025-10-03	4.3000	4.5000	4.3000	4.3700	+1.628%	50	2,948	-24.485%
2025-10-02	3.9600	4.3000	3.9600	4.3000	+7.500%	27	2,955	-23.256%
2025-10-01	4.3100	4.3100	4.0000	4.0000	0.000%	17	2,964	-17.500%
2025-09-30	4.3400	4.3400	4.0000	4.0000	-8.046%	167	2,952	-17.500%
2025-09-29	4.6000	4.6000	4.3500	4.3500	-2.902%	17	2,796	-24.138%
2025-09-26	4.3500	4.5000	4.3500	4.4800	+0.674%	18	2,790	-26.339%
2025-09-25	4.4000	4.5000	4.1700	4.4500	-0.670%	32	2,789	-25.843%
2025-09-24	4.7200	4.7900	4.4800	4.4800	-4.274%	8	2,794	-26.339%
2025-09-23	5.0300	5.0300	4.6600	4.6800	-8.594%	114	2,800	-29.487%
2025-09-22	5.0000	5.1200	4.7400	5.1200	+1.789%	24	2,792	-35.547%
2025-09-19	4.7000	5.0300	4.7000	5.0300	+5.895%	106	2,791	-34.394%
2025-09-18	4.7200	4.9000	4.7000	4.7500	+7.955%	67	2,890	-30.526%
2025-09-17	4.3800	4.4200	4.3800	4.4000	+4.762%	10	2,888	-25.000%
2025-09-16	4.3000	4.4000	4.2000	4.2000	-6.667%	916	2,883	-21.429%
2025-09-15	4.6500	4.6500	4.5000	4.5000	-2.174%	36	3,569	-26.667%
2025-09-12	4.5000	4.6000	4.4000	4.6000	-0.433%	68	3,579	-28.261%
2025-09-11	4.4700	4.7000	4.4700	4.6200	+10.000%	6	3,623	-28.571%
2025-09-10	4.2300	4.3000	4.2000	4.2000	-3.002%	139	3,620	-21.429%
2025-09-09	4.5900	4.5900	4.3000	4.3300	-7.479%	52	3,677	-23.788%
2025-09-08	4.5500	4.7000	4.4400	4.6800	-2.905%	101	3,665	-29.487%
2025-09-05	4.7800	4.8200	4.5500	4.8200	+7.589%	41	3,671	-31.535%
2025-09-04	4.3000	4.5100	4.0300	4.4800	+1.818%	185	3,641	-26.339%
2025-09-03	4.4000	4.5000	4.3000	4.4000	+2.326%	71	3,531	-25.000%
2025-09-02	4.6300	4.7000	4.3000	4.3000	-15.521%	33	3,469	-23.256%
2025-08-29	5.2000	5.3000	4.7000	5.0900	+13.870%	74	3,486	-35.167%
2025-08-28	4.1400	4.5000	4.1400	4.4700	+7.452%	52	3,486	-26.174%
2025-08-27	3.8000	4.2000	3.8000	4.1600	+10.053%	38	3,444	-20.673%
2025-08-26	3.9400	3.9400	3.7600	3.7800	-5.500%	32	3,428	-12.698%
2025-08-25	3.8000	4.1000	3.8000	4.0000	-2.439%	246	3,403	-17.500%
2025-08-22	3.8500	4.1000	3.8500	4.1000	+6.771%	73	3,174	-19.512%
2025-08-21	3.9000	3.9000	3.8000	3.8400	-4.000%	14	3,126	-14.063%
2025-08-20	4.0000	4.0000	3.9000	4.0000	-4.988%	468	3,114	-17.500%
2025-08-19	4.1000	4.2200	4.1000	4.2100	+4.726%	147	3,566	-21.615%
2025-08-15	4.0600	4.1000	3.9400	4.0200	+3.077%	6	3,449	-17.910%
2025-08-14	4.0000	4.0000	3.8300	3.9000	-7.801%	23	3,446	-15.385%
2025-08-13	3.9300	4.2300	3.9000	4.2300	+11.316%	19	3,437	-21.986%
2025-08-12	3.6200	3.8000	3.5600	3.8000	+8.571%	74	3,429	-13.158%
2025-08-11	3.5900	3.7100	3.5000	3.5000	-1.408%	61	3,360	-5.714%
2025-08-08	3.9000	3.9000	3.5500	3.5500	-6.579%	113	3,311	-7.042%
2025-08-07	4.1000	4.1000	3.7000	3.8000	-5.000%	123	3,201	-13.158%
2025-08-06	4.0300	4.1000	3.9000	4.0000	-1.235%	53	3,120	-17.500%
2025-08-05	4.6000	4.6000	4.0000	4.0500	-14.013%	133	3,089	-18.519%
2025-08-04	4.5800	4.7100	4.5800	4.7100	+5.605%	18	2,966	-29.936%
2025-08-01	4.5000	4.7000	4.4000	4.4600	-3.043%	33	2,959	-26.009%
2025-07-31	5.0000	5.0000	4.5000	4.6000	-6.122%	115	2,931	-28.261%
2025-07-30	4.6900	5.0600	4.6100	4.9000	+1.240%	9	3,039	-32.653%
2025-07-29	5.3000	5.3200	4.6000	4.8400	-7.985%	46	3,037	-31.818%
2025-07-28	5.2500	5.4000	5.1200	5.2600	-1.313%	58	3,028	-37.262%
2025-07-25	5.4000	5.6000	5.3300	5.3300	+1.331%	19	3,057	-38.086%
2025-07-24	5.1400	5.3000	5.1400	5.2600	+1.349%	30	3,048	-37.262%
2025-07-23	5.1000	5.5900	5.0000	5.1900	-0.192%	84	3,042	-36.416%
2025-07-22	5.8000	6.0000	5.1000	5.2000	-5.455%	89	2,964	-36.538%
2025-07-21	5.6000	7.3900	5.2500	5.5000	+19.565%	1,551	2,902	-40.000%
2025-07-18	4.7700	4.7700	4.5600	4.6000	+4.545%	78	1,415	-28.261%
2025-07-17	4.5000	4.5700	4.4000	4.4000	0.000%	17	1,341	-25.000%
2025-07-16	4.3000	4.4100	4.1600	4.4000	+1.149%	17	1,336	-25.000%
2025-07-15	4.6000	4.6000	4.3500	4.3500	-4.605%	23	1,321	-24.138%
2025-07-14	4.3000	4.5600	4.3000	4.5600	+6.047%	12	1,342	-27.632%
2025-07-11	4.4500	4.5000	4.3000	4.3000	-7.328%	27	1,332	-23.256%
2025-07-10	4.9000	4.9000	4.6000	4.6400	-8.300%	35	1,312	-28.879%
2025-07-09	5.1000	5.1000	4.9800	5.0600	+2.637%	3	1,278	-34.783%
2025-07-08	4.8000	4.9500	4.8000	4.9300	+2.708%	4	1,277	-33.063%
2025-07-07	4.8500	5.1000	4.8000	4.8000	-2.637%	16	1,277	-31.250%
2025-07-03	5.0000	5.1900	4.9300	4.9300	+1.649%	15	1,264	-33.063%
2025-07-02	4.7300	4.8900	4.7300	4.8500	+7.778%	13	1,264	-31.959%
2025-07-01	4.8000	4.8000	4.5000	4.5000	-5.263%	34	1,253	-26.667%
2025-06-30	4.7700	4.8400	4.7300	4.7500	+0.636%	59	1,221	-30.526%
2025-06-27	4.7100	4.7700	4.6200	4.7200	+0.426%	7	1,165	-30.085%
2025-06-26	4.6000	4.9000	4.5000	4.7000	0.000%	17	1,160	-29.787%
2025-06-25	4.7300	4.8800	4.7000	4.7000	-0.844%	12	1,151	-29.787%
2025-06-24	4.6500	4.8300	4.6400	4.7400	+3.043%	25	1,141	-30.380%
2025-06-23	4.3200	4.7800	4.3200	4.6000	0.000%	18	1,118	-28.261%
2025-06-20	4.7800	4.7800	4.6000	4.6000	-2.128%	12	1,102	-28.261%
2025-06-18	4.6500	4.7600	4.6000	4.7000	+4.444%	10	1,091	-29.787%
2025-06-17	4.6000	4.7200	4.5000	4.5000	-1.747%	9	1,091	-26.667%
2025-06-16	4.5800	4.6000	4.5800	4.5800	+1.778%	12	1,089	-27.948%
2025-06-13	4.7000	4.7000	4.5000	4.5000	-7.216%	74	1,077	-26.667%
2025-06-12	4.9000	5.0000	4.8500	4.8500	-6.551%	62	1,048	-31.959%
2025-06-10	5.0100	5.1900	5.0100	5.1900	-1.143%	2	996	-36.416%
2025-06-06	5.1000	5.2500	5.1000	5.2500	+2.941%	4	996	-37.143%
2025-06-05	4.8900	5.2000	4.8900	5.1000	+3.870%	5	999	-35.294%
2025-06-04	5.1000	5.1600	4.9100	4.9100	-3.725%	10	999	-32.790%
2025-06-03	4.6100	5.1000	4.6100	5.1000	+12.583%	11	999	-35.294%
2025-06-02	4.9000	4.9000	4.5000	4.5300	-5.625%	15	1,006	-27.152%
2025-05-30	4.7100	4.8900	4.6200	4.8000	+2.128%	28	993	-31.250%
2025-05-29	4.5000	5.1000	4.2200	4.7000	-26.563%	291	985	-29.787%
2025-05-28	6.6000	6.6000	6.3000	6.4000	-5.325%	176	754	-48.438%
2025-05-27	6.6100	6.7600	6.6100	6.7600	+4.482%	2	614	-51.183%
2025-05-23	6.4000	6.4700	6.3200	6.4700	+2.698%	10	617	-48.995%
2025-05-22	6.1300	6.4000	6.1300	6.3000	+1.613%	4	617	-47.619%
2025-05-21	6.2000	6.2000	6.2000	6.2000	-4.173%	2	616	-46.774%
2025-05-20	6.3300	6.4700	6.2300	6.4700	-0.462%	4	614	-48.995%
2025-05-19	6.5000	6.5000	6.3200	6.5000	-4.412%	4	615	-49.231%
2025-05-16	6.7300	6.8500	6.7200	6.8000	+5.754%	20	615	-51.471%
2025-05-15	6.3100	6.4300	6.3100	6.4300	-4.030%	2	608	-48.678%
2025-05-14	6.7600	6.8100	6.7000	6.7000	-1.615%	3	609	-50.746%
2025-05-13	6.6900	6.8100	6.6900	6.8100	+2.406%	2	611	-51.542%
2025-05-12	6.4100	6.6500	6.4100	6.6500	+10.833%	5	612	-50.376%
2025-05-09	6.2100	6.2100	5.9200	6.0000	-2.755%	16	610	-45.000%
2025-05-08	6.0500	6.1700	6.0500	6.1700	+4.576%	2	614	-46.515%
2025-05-07	5.7400	5.9000	5.7400	5.9000	+2.787%	4	615	-44.068%
2025-05-06	5.8000	5.8000	5.6200	5.7400	-5.902%	8	615	-42.509%
2025-05-05	6.1000	6.1000	6.1000	6.1000	+4.991%	10	609	-45.902%
2025-05-02	5.7500	5.8100	5.7500	5.8100	+1.930%	6	599	-43.201%
2025-05-01	5.6000	5.8700	5.6000	5.7000	+4.972%	13	596	-42.105%
2025-04-30	5.3200	5.4300	5.3200	5.4300	-5.893%	2	585	-39.227%
2025-04-29	5.6200	5.7700	5.6200	5.7700	+3.220%	2	585	-42.808%
2025-04-28	5.4100	5.5900	5.4100	5.5900	+2.194%	2	585	-40.966%
2025-04-25	5.3200	5.4800	5.3200	5.4700	+4.389%	12	585	-39.671%
2025-04-24	5.1100	5.2700	5.1100	5.2400	+6.939%	5	585	-37.023%
2025-04-23	5.2000	5.2000	4.9000	4.9000	+14.486%	14	584	-32.653%
2025-04-22	4.1100	4.2800	4.1100	4.2800	+3.382%	4	580	-22.897%
2025-04-21	4.3000	4.3000	4.1400	4.1400	-10.000%	6	580	-20.290%
2025-04-17	4.4800	4.6000	4.4800	4.6000	-2.128%	5	581	-28.261%
2025-04-16	4.7000	4.7000	4.7000	4.7000	-4.665%	7	581	-29.787%
2025-04-15	4.9400	4.9500	4.9300	4.9300	-1.400%	10	574	-33.063%
2025-04-14	5.3000	5.3000	5.0000	5.0000	-3.846%	12	564	-34.000%
2025-04-11	5.2000	5.2000	5.2000	5.2000	+6.122%	20	564	-36.538%
2025-04-10	5.1000	5.1000	4.9000	4.9000	-15.663%	15	554	-32.653%
2025-04-09	4.7000	5.9000	4.7000	5.8100	+27.133%	152	566	-43.201%
2025-04-08	5.1500	5.1500	4.5700	4.5700	-8.600%	25	622	-27.790%
2025-04-07	4.0000	5.0000	4.0000	5.0000	+2.041%	11	625	-34.000%
2025-04-04	4.9000	4.9000	4.7200	4.9000	-8.752%	30	624	-32.653%
2025-03-31	5.3400	5.3700	5.3400	5.3700	-19.851%	200	623	-38.547%
2025-03-24	6.7000	6.7000	6.7000	6.7000	+11.667%	1	424	-50.746%
2025-03-21	6.0000	6.0100	6.0000	6.0000	-7.692%	40	425	-45.000%
2025-03-20	6.5000	6.5000	6.5000	6.5000	+5.008%	3	445	-49.231%
2025-03-18	5.8500	6.1900	5.8500	6.1900	+2.995%	31	442	-46.688%
2025-03-17	6.0100	6.0100	6.0100	6.0100	+5.439%	1	411	-45.092%
2025-03-14	5.3000	5.7000	5.3000	5.7000	-3.390%	66	411	-42.105%
2025-03-13	5.7200	6.1000	5.7200	5.9000	-9.231%	17	397	-44.068%
2025-03-12	6.5000	6.5000	6.5000	6.5000	+2.201%	1	397	-49.231%
2025-03-11	6.1000	6.3600	5.9200	6.3600	+13.571%	73	396	-48.113%
2025-03-10	5.9000	6.0000	5.6000	5.6000	-18.248%	39	323	-41.071%
2025-03-07	6.8500	6.8500	6.8500	6.8500	-0.725%	4	284	-51.825%
2025-03-04	6.9000	6.9000	6.9000	6.9000	-7.133%	1	281	-52.174%
2025-02-28	7.4200	7.4300	7.4200	7.4300	-1.589%	274	281	-55.585%
2025-02-27	7.5500	7.5500	7.5500	7.5500	+1.071%	2	145	-56.291%
2025-02-25	7.4700	7.4700	7.4700	7.4700	-3.861%	2	141	-55.823%
2025-02-24	7.7700	7.7700	7.7700	7.7700	-13.667%	1	141	-57.529%
2025-02-20	8.7300	9.0000	8.7300	9.0000	-5.263%	3	141	-63.333%
2025-02-19	9.5000	9.5000	9.5000	9.5000	-7.677%	2	138	-65.263%
2025-02-18	10.7100	10.7100	10.2600	10.2900	+2.286%	21	136	-67.930%
2025-02-07	10.0600	10.0600	10.0600	10.0600	-4.190%	2	135	-67.197%
2025-01-28	10.5000	10.5000	10.5000	10.5000	+24.260%	10	134	-68.571%
2025-01-15	8.8000	8.8000	8.4500	8.4500	-2.199%	12	124	-60.947%
2025-01-13	8.6000	8.7700	8.6000	8.6400	-2.812%	10	112	-61.806%
2025-01-08	8.8500	8.8900	8.8500	8.8900	-3.370%	10	111	-62.880%
2025-01-06	9.2000	9.2000	9.2000	9.2000	+3.371%	1	111	-64.130%
2025-01-02	8.9000	8.9000	8.9000	8.9000	0.000%	10	110	-62.921%
2024-12-20	8.8000	9.8000	8.7500	8.9000	+0.793%	33	100	-62.921%
2024-12-18	9.0000	9.0000	8.8300	8.8300	-13.516%	6	67	-62.627%
2024-12-16	10.2100	10.2100	10.2100	10.2100	+0.790%	1	60	-67.679%
2024-12-11	10.1300	10.1300	10.1300	10.1300	-7.404%	3	60	-67.423%
2024-12-09	10.9400	10.9400	10.9400	10.9400	-4.035%	2	57	-69.835%
2024-12-05	12.2000	12.2000	11.4000	11.4000	-16.788%	52	55	-71.053%
2024-11-27	13.7000	13.7000	13.7000	13.7000	+45.745%	1	2	-75.912%
2024-09-26	9.3000	9.4000	9.3000	9.4000	0.000%	4	2	-64.894%