Dark

S20270115C20
S Jan 15 2027 20.00 Call (S270115C00020000)
option OPRA

EOD

Jul 30, 2026

2.55-8.929%(-0.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7000	2.7000	2.3500	2.5500	-8.929%	28	3,746	0.000%
2026-07-29	2.6500	3.0000	2.6000	2.8000	+3.704%	105	3,740	-8.929%
2026-07-28	2.6000	2.7500	2.4000	2.7000	+1.887%	22	3,799	-5.556%
2026-07-27	2.7000	2.8000	2.6500	2.6500	+8.163%	69	3,796	-3.774%
2026-07-24	2.3000	2.7000	2.3000	2.4500	+8.889%	309	3,768	+4.082%
2026-07-23	2.1500	2.2500	2.1500	2.2500	-10.000%	2	3,575	+13.333%
2026-07-22	2.7500	2.7500	2.5000	2.5000	-7.407%	177	3,576	+2.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-22.857%	8	3,470	-5.556%
2026-07-20	3.4000	3.5000	3.4000	3.5000	+2.941%	33	3,470	-27.143%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+1.796%	1	3,470	-25.000%
2026-07-16	3.3200	3.5000	3.2000	3.3400	-1.765%	36	3,471	-23.653%
2026-07-15	3.7000	4.0000	3.4000	3.4000	0.000%	710	3,480	-25.000%
2026-07-14	3.0000	3.7000	2.9500	3.4000	+30.268%	158	3,661	-25.000%
2026-07-13	2.3000	2.7500	2.3000	2.6100	+0.385%	175	3,675	-2.299%
2026-07-10	2.7500	2.7500	2.6000	2.6000	-10.345%	3	3,700	-1.923%
2026-07-09	2.3100	2.9000	2.3100	2.9000	+31.818%	23	3,698	-12.069%
2026-07-08	2.3000	2.3700	2.2000	2.2000	-15.385%	31	3,703	+15.909%
2026-07-07	2.5500	2.7000	2.3000	2.6000	+8.787%	62	3,708	-1.923%
2026-07-06	2.5000	2.8000	2.3900	2.3900	+11.682%	60	3,697	+6.695%
2026-07-02	2.3000	2.4500	2.1400	2.1400	-4.889%	32	3,711	+19.159%
2026-07-01	2.0000	2.3000	2.0000	2.2500	+15.385%	116	3,711	+13.333%
2026-06-30	1.7500	1.9500	1.7500	1.9500	+6.557%	17	3,771	+30.769%
2026-06-29	1.8000	2.0000	1.8000	1.8300	+46.400%	36	3,781	+39.344%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+19.048%	33	3,792	+104.000%
2026-06-25	1.1900	1.1900	1.0000	1.0500	-10.256%	31	3,801	+142.857%
2026-06-24	1.2000	1.2300	1.1700	1.1700	-7.143%	31	3,799	+117.949%
2026-06-23	1.0500	1.2600	1.0500	1.2600	+31.250%	12	3,801	+102.381%
2026-06-22	1.1400	1.1400	0.9000	0.9600	-16.522%	37	3,812	+165.625%
2026-06-18	1.1000	1.2000	1.1000	1.1500	0.000%	28	3,827	+121.739%
2026-06-17	1.1500	1.2000	1.1500	1.1500	-9.449%	53	3,827	+121.739%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+0.794%	3	3,827	+100.787%
2026-06-15	1.3500	1.3500	1.2500	1.2600	+2.439%	4	3,782	+102.381%
2026-06-12	1.3500	1.3500	1.2300	1.2300	+10.811%	104	3,782	+107.317%
2026-06-11	1.1500	1.2000	1.1000	1.1100	-11.200%	7	3,782	+129.730%
2026-06-10	1.4300	1.4300	1.2500	1.2500	-13.793%	21	3,781	+104.000%
2026-06-09	1.5300	1.5300	1.3100	1.4500	-12.121%	27	3,767	+75.862%
2026-06-08	1.6200	1.6500	1.6200	1.6500	+2.484%	5	3,765	+54.545%
2026-06-05	2.1500	2.1500	1.5700	1.6100	-19.500%	38	3,765	+58.385%
2026-06-04	2.1400	2.1400	2.0000	2.0000	+11.111%	3	3,743	+27.500%
2026-06-03	2.4000	2.5000	1.8000	1.8000	-30.769%	112	3,742	+41.667%
2026-06-02	2.4400	2.6500	2.4000	2.6000	-10.345%	66	3,748	-1.923%
2026-06-01	2.7000	3.0300	2.7000	2.9000	+38.095%	95	3,747	-12.069%
2026-05-29	1.5600	2.4100	1.5500	2.1000	-30.000%	327	3,801	+21.429%
2026-05-28	2.7500	3.1000	2.7500	3.0000	+8.303%	160	3,780	-15.000%
2026-05-27	2.8500	2.8500	2.6000	2.7700	-10.645%	33	3,825	-7.942%
2026-05-26	3.1600	3.1600	2.9500	3.1000	-0.641%	58	3,845	-17.742%
2026-05-22	3.0000	3.2200	2.9300	3.1200	+7.586%	69	3,852	-18.269%
2026-05-21	2.8500	2.9700	2.8200	2.9000	+1.754%	94	3,894	-12.069%
2026-05-20	2.5500	2.8500	2.5500	2.8500	+9.615%	318	3,894	-10.526%
2026-05-19	2.7500	2.8500	2.5000	2.6000	-0.763%	92	4,208	-1.923%
2026-05-18	2.6200	2.6700	2.5000	2.6200	+10.084%	171	4,208	-2.672%
2026-05-15	2.0000	2.4800	2.0000	2.3800	+16.098%	429	4,208	+7.143%
2026-05-14	1.9000	2.2000	1.9000	2.0500	+9.043%	106	4,291	+24.390%
2026-05-13	1.7000	1.8800	1.7000	1.8800	+7.429%	75	4,246	+35.638%
2026-05-12	1.7000	1.8400	1.7000	1.7500	0.000%	41	4,246	+45.714%
2026-05-11	2.0500	2.1100	1.6600	1.7500	-12.500%	77	4,246	+45.714%
2026-05-08	1.7000	2.0500	1.7000	2.0000	+16.279%	41	4,204	+27.500%
2026-05-07	1.8500	1.9500	1.6500	1.7200	+7.500%	210	4,205	+48.256%
2026-05-06	1.5000	1.6000	1.4500	1.6000	-10.112%	302	4,200	+59.375%
2026-05-05	1.7800	1.8500	1.7500	1.7800	+7.879%	130	4,319	+43.258%
2026-05-04	1.5000	1.6500	1.5000	1.6500	+17.857%	200	4,288	+54.545%
2026-05-01	1.4200	1.4200	1.4000	1.4000	+7.692%	6	4,245	+82.143%
2026-04-30	1.3000	1.3000	1.3000	1.3000	0.000%	17	4,245	+96.154%
2026-04-29	1.5000	1.5000	1.3000	1.3000	-3.704%	210	4,245	+96.154%
2026-04-28	1.3500	1.5000	1.3500	1.3500	-6.897%	89	4,244	+88.889%
2026-04-27	1.4000	1.5000	1.4000	1.4500	+11.538%	56	4,249	+75.862%
2026-04-24	1.2000	1.3000	1.1900	1.3000	+13.043%	9	4,227	+96.154%
2026-04-23	1.2500	1.2500	1.1500	1.1500	-14.815%	55	4,222	+121.739%
2026-04-22	1.2800	1.3500	1.2500	1.3500	+3.846%	85	4,223	+88.889%
2026-04-21	1.3500	1.4500	1.3000	1.3000	0.000%	28	4,168	+96.154%
2026-04-20	1.2500	1.3000	1.2300	1.3000	+18.182%	128	4,168	+96.154%
2026-04-17	1.1500	1.2500	1.1000	1.1000	0.000%	44	4,044	+131.818%
2026-04-16	0.9000	1.1000	0.9000	1.1000	+20.879%	26	4,051	+131.818%
2026-04-15	0.9100	0.9100	0.9100	0.9100	+10.976%	1	4,040	+180.220%
2026-04-14	0.8200	0.8500	0.7900	0.8200	+2.500%	11	4,041	+210.976%
2026-04-13	0.6500	0.8000	0.6500	0.8000	+29.032%	49	4,040	+218.750%
2026-04-10	0.6800	0.7000	0.6000	0.6200	-20.513%	33	4,049	+311.290%
2026-04-09	0.8000	0.8200	0.7000	0.7800	-11.364%	29	4,035	+226.923%
2026-04-08	1.1000	1.1000	0.8700	0.8800	-7.368%	137	4,035	+189.773%
2026-04-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,057	+168.421%
2026-04-06	1.0000	1.0200	0.9500	0.9500	+1.064%	20	4,056	+168.421%
2026-04-02	0.9400	0.9400	0.9400	0.9400	+1.075%	1	4,045	+171.277%
2026-03-31	0.8300	0.9300	0.8300	0.9300	+9.412%	14	4,045	+174.194%
2026-03-30	0.8500	1.0000	0.8500	0.8500	0.000%	90	4,038	+200.000%
2026-03-27	0.9500	0.9500	0.7000	0.8500	-15.000%	157	4,085	+200.000%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+1.010%	19	4,178	+155.000%
2026-03-25	1.0500	1.0800	0.9900	0.9900	+1.020%	16	4,196	+157.576%
2026-03-24	1.2400	1.2400	0.9000	0.9800	-24.615%	97	4,195	+160.204%
2026-03-23	1.3000	1.3000	1.2500	1.3000	-3.704%	6	4,166	+96.154%
2026-03-20	1.3000	1.3500	1.3000	1.3500	-1.460%	6	4,168	+88.889%
2026-03-19	1.3000	1.3700	1.3000	1.3700	+3.008%	79	4,173	+86.131%
2026-03-18	1.3000	1.3300	1.3000	1.3300	-8.276%	13	4,237	+91.729%
2026-03-17	1.5000	1.5000	1.4000	1.4500	+3.571%	57	4,246	+75.862%
2026-03-16	1.4300	1.4300	1.3500	1.4000	-3.448%	33	4,204	+82.143%
2026-03-13	1.1000	1.5000	1.1000	1.4500	+9.848%	601	4,171	+75.862%
2026-03-12	1.5500	1.5500	1.3000	1.3200	-8.966%	38	4,393	+93.182%
2026-03-11	1.5000	1.5900	1.4500	1.4500	-3.333%	22	4,395	+75.862%
2026-03-10	1.5500	1.5500	1.4500	1.5000	-6.250%	489	4,413	+70.000%
2026-03-09	1.5500	1.6000	1.5500	1.6000	+6.667%	12	4,249	+59.375%
2026-03-06	1.4500	1.5000	1.4500	1.5000	+7.143%	72	4,244	+70.000%
2026-03-05	1.4200	1.4200	1.4000	1.4000	+7.692%	100	4,254	+82.143%
2026-03-04	1.2600	1.3200	1.2600	1.3000	0.000%	27	4,304	+96.154%
2026-03-03	1.1500	1.4300	1.1500	1.3000	0.000%	40	4,298	+96.154%
2026-03-02	1.3300	1.3300	1.1500	1.3000	-2.985%	28	4,300	+96.154%
2026-02-27	1.1400	1.3400	1.1400	1.3400	-2.190%	24	4,288	+90.299%
2026-02-26	1.4000	1.4000	1.2900	1.3700	+14.167%	48	4,296	+86.131%
2026-02-25	1.1800	1.2500	1.1600	1.2000	-4.000%	44	4,280	+112.500%
2026-02-24	1.1700	1.2700	1.1500	1.2500	+19.048%	56	4,280	+104.000%
2026-02-23	1.2000	1.2000	1.0300	1.0500	-27.586%	115	4,232	+142.857%
2026-02-20	1.4800	1.5200	1.2500	1.4500	+2.113%	69	4,227	+75.862%
2026-02-19	1.4300	1.4300	1.4200	1.4200	-0.699%	3	4,262	+79.577%
2026-02-18	1.4500	1.4800	1.4300	1.4300	-1.379%	53	4,262	+78.322%
2026-02-17	1.6500	1.6500	1.4000	1.4500	-12.121%	18	4,216	+75.862%
2026-02-13	1.5000	1.7500	1.4900	1.6500	+17.857%	115	4,120	+54.545%
2026-02-12	1.4000	1.4000	1.3000	1.4000	-3.448%	77	4,120	+82.143%
2026-02-11	1.5300	1.5300	1.4500	1.4500	-6.452%	29	4,054	+75.862%
2026-02-10	1.5000	1.7000	1.4800	1.5500	+18.321%	60	4,054	+64.516%
2026-02-09	1.3500	1.4000	1.2000	1.3100	+0.769%	163	4,078	+94.656%
2026-02-06	1.2500	1.3000	1.2000	1.3000	0.000%	33	3,964	+96.154%
2026-02-05	1.5500	1.5500	1.3000	1.3000	-13.333%	20	3,963	+96.154%
2026-02-04	1.3500	1.5000	1.3300	1.5000	+11.940%	35	3,949	+70.000%
2026-02-03	1.4500	1.4500	1.2400	1.3400	-16.770%	148	3,958	+90.299%
2026-02-02	1.4200	1.6500	1.4200	1.6100	+5.921%	25	3,934	+58.385%
2026-01-30	1.5800	1.6000	1.5000	1.5200	+3.401%	16	3,927	+67.763%
2026-01-29	2.0000	2.0000	1.4700	1.4700	-24.615%	238	3,927	+73.469%
2026-01-28	1.9800	2.0000	1.9000	1.9500	+4.278%	117	3,818	+30.769%
2026-01-27	1.4500	1.9500	1.3400	1.8700	+24.667%	297	3,781	+36.364%
2026-01-26	1.4700	1.5000	1.4000	1.5000	+7.143%	19	3,714	+70.000%
2026-01-23	1.4000	1.4900	1.4000	1.4000	-2.098%	66	3,718	+82.143%
2026-01-22	1.3000	1.4400	1.3000	1.4300	+14.400%	40	3,732	+78.322%
2026-01-21	1.4500	1.4500	1.2000	1.2500	0.000%	45	3,729	+104.000%
2026-01-20	1.3200	1.3500	1.2500	1.2500	-3.846%	170	3,708	+104.000%
2026-01-16	1.3500	1.4500	1.3000	1.3000	-3.704%	32	3,607	+96.154%
2026-01-15	1.3700	1.5000	1.3500	1.3500	-4.255%	109	3,607	+88.889%
2026-01-14	1.5000	1.5500	1.4100	1.4100	-6.000%	16	3,602	+80.851%
2026-01-13	1.7500	1.7500	1.4600	1.5000	-16.201%	74	3,606	+70.000%
2026-01-12	1.8200	1.8200	1.7000	1.7900	+1.130%	18	3,605	+42.458%
2026-01-09	1.9000	1.9000	1.7500	1.7700	-3.804%	9	3,603	+44.068%
2026-01-08	2.0500	2.0500	1.8000	1.8400	-5.641%	20	3,596	+38.587%
2026-01-07	1.7500	1.9500	1.7500	1.9500	+11.429%	138	3,594	+30.769%
2026-01-06	1.7400	1.8000	1.7000	1.7500	0.000%	181	3,621	+45.714%
2026-01-05	1.6000	1.7500	1.6000	1.7500	+6.707%	50	3,646	+45.714%
2026-01-02	1.7000	1.7500	1.6400	1.6400	-8.889%	18	3,604	+55.488%
2025-12-31	1.9200	1.9200	1.8000	1.8000	-5.263%	18	3,600	+41.667%
2025-12-30	1.8200	2.0100	1.8000	1.9000	+6.742%	150	3,600	+34.211%
2025-12-29	1.8000	1.9000	1.7800	1.7800	-11.000%	81	3,625	+43.258%
2025-12-26	1.8000	2.0000	1.7500	2.0000	+12.360%	586	3,653	+27.500%
2025-12-24	1.8000	1.8000	1.7200	1.7800	0.000%	14	3,078	+43.258%
2025-12-23	1.8500	1.8500	1.7000	1.7800	-1.111%	24	3,078	+43.258%
2025-12-22	1.9000	1.9500	1.8000	1.8000	0.000%	47	3,055	+41.667%
2025-12-19	1.8500	1.8500	1.7300	1.8000	+3.448%	59	3,031	+41.667%
2025-12-18	1.8800	1.9000	1.6600	1.7400	-3.333%	183	3,020	+46.552%
2025-12-17	1.8500	1.9000	1.7500	1.8000	-5.263%	35	2,873	+41.667%
2025-12-16	1.9200	1.9200	1.8700	1.9000	-5.473%	23	2,843	+34.211%
2025-12-15	2.1000	2.1000	1.9000	2.0100	-1.951%	45	2,834	+26.866%
2025-12-12	2.0500	2.0500	1.9500	2.0500	-2.381%	42	2,795	+24.390%
2025-12-11	2.0500	2.2000	1.9500	2.1000	-3.226%	38	2,807	+21.429%
2025-12-10	2.0500	2.2000	2.0500	2.1700	+6.897%	77	2,802	+17.512%
2025-12-09	2.1700	2.1700	2.0000	2.0300	+1.500%	48	2,738	+25.616%
2025-12-08	2.0000	2.2200	1.9500	2.0000	0.000%	112	2,739	+27.500%
2025-12-05	2.1000	2.2000	1.8500	2.0000	-33.110%	433	2,717	+27.500%
2025-12-04	2.9300	3.1000	2.9300	2.9900	+1.356%	46	2,450	-14.716%
2025-12-03	2.8200	2.9500	2.8000	2.9500	+1.027%	36	2,432	-13.559%
2025-12-02	2.8500	2.9200	2.7100	2.9200	+8.148%	63	2,440	-12.671%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+3.846%	1	2,395	-5.556%
2025-11-26	2.8000	2.8000	2.6000	2.6000	-3.346%	25	2,387	-1.923%
2025-11-25	2.5700	2.6900	2.5700	2.6900	+11.157%	8	2,387	-5.204%
2025-11-24	2.3500	2.4700	2.3500	2.4200	+5.217%	12	2,390	+5.372%
2025-11-21	2.5000	2.5000	2.3000	2.3000	-15.129%	2	2,386	+10.870%
2025-11-19	2.7100	2.8000	2.7100	2.7100	+1.498%	38	2,385	-5.904%
2025-11-18	2.8000	2.8000	2.6700	2.6700	-0.743%	13	2,409	-4.494%
2025-11-17	3.0000	3.0000	2.6900	2.6900	-10.333%	19	2,409	-5.204%
2025-11-14	2.8000	3.0000	2.8000	3.0000	+4.895%	7	2,400	-15.000%
2025-11-13	3.1000	3.1000	2.8500	2.8600	-10.625%	75	2,401	-10.839%
2025-11-12	3.4000	3.4000	3.2000	3.2000	0.000%	6	2,383	-20.313%
2025-11-11	3.3000	3.4500	3.2000	3.2000	-3.030%	34	2,384	-20.313%
2025-11-10	3.2000	3.3000	3.0000	3.3000	+10.000%	35	2,360	-22.727%
2025-11-07	2.7000	3.0000	2.7000	3.0000	+3.448%	47	2,365	-15.000%
2025-11-06	2.9000	2.9500	2.8000	2.9000	-7.051%	32	2,369	-12.069%
2025-11-05	3.0700	3.1200	3.0700	3.1200	+1.961%	4	2,379	-18.269%
2025-11-04	3.2000	3.2000	3.0000	3.0600	-12.571%	21	2,375	-16.667%
2025-11-03	3.6500	3.6500	3.4000	3.5000	-0.850%	38	2,373	-27.143%
2025-10-31	3.3200	3.6000	3.3000	3.5300	+10.313%	119	2,373	-27.762%
2025-10-30	3.3000	3.3000	3.2000	3.2000	+4.235%	20	2,465	-20.313%
2025-10-29	3.4000	3.4000	3.0700	3.0700	-9.172%	12	2,452	-16.938%
2025-10-28	3.5000	3.7000	3.3800	3.3800	-2.029%	18	2,442	-24.556%
2025-10-27	3.5000	3.5000	3.4000	3.4500	+0.877%	13	2,433	-26.087%
2025-10-24	3.4000	3.4700	3.4000	3.4200	+4.268%	46	2,433	-25.439%
2025-10-23	3.3600	3.3600	3.2800	3.2800	-3.529%	12	2,391	-22.256%
2025-10-22	3.4000	3.5000	3.4000	3.4000	-3.409%	6	2,387	-25.000%
2025-10-21	3.2200	3.6000	3.2200	3.5200	+8.978%	37	2,385	-27.557%
2025-10-20	3.1000	3.2300	3.1000	3.2300	+6.954%	16	2,409	-21.053%
2025-10-17	3.0100	3.0500	2.9500	3.0200	-1.629%	10	2,407	-15.563%
2025-10-16	3.3500	3.3500	3.0000	3.0700	-0.968%	37	2,400	-16.938%
2025-10-15	3.4000	3.4000	3.0500	3.1000	-3.125%	54	2,379	-17.742%
2025-10-14	3.1000	3.4000	3.0000	3.2000	-1.538%	137	2,361	-20.313%
2025-10-13	3.3300	3.3400	3.2500	3.2500	-2.985%	33	2,248	-21.538%
2025-10-10	3.6000	3.6000	3.2700	3.3500	-9.459%	221	2,259	-23.881%
2025-10-09	3.5200	3.7200	3.5200	3.7000	+1.928%	21	2,437	-31.081%
2025-10-08	3.3900	3.6300	3.3900	3.6300	+13.084%	44	2,456	-29.752%
2025-10-07	3.5000	3.5000	3.1000	3.2100	-12.295%	66	2,434	-20.561%
2025-10-06	3.9000	3.9000	3.5400	3.6600	+4.571%	76	2,434	-30.328%
2025-10-03	3.6000	3.6000	3.5000	3.5000	0.000%	22	2,483	-27.143%
2025-10-02	3.4000	3.5000	3.3000	3.5000	+8.359%	132	2,501	-27.143%
2025-10-01	3.2000	3.5300	3.2000	3.2300	-2.121%	35	2,601	-21.053%
2025-09-30	3.5000	3.5000	3.2300	3.3000	-8.333%	65	2,610	-22.727%
2025-09-29	3.7000	3.8000	3.6000	3.6000	+1.408%	26	2,597	-29.167%
2025-09-26	3.5000	3.7000	3.5000	3.5500	-1.389%	14	2,571	-28.169%
2025-09-25	3.4000	3.6000	3.4000	3.6000	-1.370%	126	2,582	-29.167%
2025-09-24	3.9000	3.9000	3.6500	3.6500	-6.410%	18	2,474	-30.137%
2025-09-23	4.1000	4.1000	3.9000	3.9000	-8.235%	42	2,457	-34.615%
2025-09-22	4.0500	4.2500	3.9000	4.2500	+3.659%	38	2,417	-40.000%
2025-09-19	3.8000	4.1000	3.7000	4.1000	+6.494%	25	2,385	-37.805%
2025-09-18	3.9000	4.0200	3.8500	3.8500	+6.944%	31	2,377	-33.766%
2025-09-17	3.5000	3.7000	3.4000	3.6000	+5.882%	30	2,399	-29.167%
2025-09-16	3.5000	3.6000	3.4000	3.4000	-7.104%	61	2,412	-25.000%
2025-09-15	3.8000	3.8000	3.6000	3.6600	+1.105%	78	2,417	-30.328%
2025-09-12	3.8000	3.8000	3.5900	3.6200	-4.737%	177	2,388	-29.558%
2025-09-11	3.6000	3.8000	3.5000	3.8000	+10.145%	86	2,228	-32.895%
2025-09-10	3.7000	3.7000	3.4500	3.4500	-2.542%	41	2,219	-26.087%
2025-09-09	3.8000	3.8000	3.5300	3.5400	-6.842%	14	2,200	-27.966%
2025-09-08	4.0000	4.0000	3.6700	3.8000	-4.282%	44	2,188	-32.895%
2025-09-05	4.0000	4.0000	3.7000	3.9700	+10.278%	92	2,185	-35.768%
2025-09-04	3.6000	3.6500	3.2500	3.6000	0.000%	43	2,145	-29.167%
2025-09-03	3.5000	3.6500	3.5000	3.6000	+2.857%	46	2,141	-29.167%
2025-09-02	3.9200	3.9800	3.4300	3.5000	-16.667%	179	2,129	-27.143%
2025-08-29	3.6300	4.3500	3.6300	4.2000	+13.514%	139	2,213	-39.286%
2025-08-28	3.5000	3.7400	3.5000	3.7000	+8.187%	119	2,213	-31.081%
2025-08-27	3.2000	3.5000	3.2000	3.4200	+8.571%	26	2,105	-25.439%
2025-08-26	3.2000	3.3000	3.1000	3.1500	-3.963%	30	2,085	-19.048%
2025-08-25	3.2000	3.4000	3.1100	3.2800	-3.529%	67	2,063	-22.256%
2025-08-22	3.3200	3.4000	3.2000	3.4000	+6.250%	116	2,000	-25.000%
2025-08-21	3.2600	3.2600	3.1000	3.2000	-3.030%	8	2,102	-20.313%
2025-08-20	3.3000	3.3000	3.1800	3.3000	-2.941%	7	2,097	-22.727%
2025-08-19	3.5300	3.5300	3.4000	3.4000	0.000%	20	2,096	-25.000%
2025-08-18	3.4000	3.5500	3.4000	3.4000	+0.295%	13	2,094	-25.000%
2025-08-15	3.2300	3.4000	3.2100	3.3900	+5.938%	96	2,089	-24.779%
2025-08-14	3.3500	3.3500	3.1500	3.2000	-10.364%	118	2,125	-20.313%
2025-08-13	3.2300	3.5700	3.2300	3.5700	+13.333%	30	2,014	-28.571%
2025-08-12	2.9500	3.1500	2.9000	3.1500	+10.526%	49	1,996	-19.048%
2025-08-11	3.0000	3.1000	2.8500	2.8500	-5.000%	471	1,950	-10.526%
2025-08-08	3.2800	3.2800	2.8500	3.0000	-3.537%	28	1,483	-15.000%
2025-08-07	3.1700	3.1700	3.0000	3.1100	-5.183%	39	1,482	-18.006%
2025-08-06	3.3000	3.3000	3.2000	3.2800	-0.606%	18	1,465	-22.256%
2025-08-05	3.5500	3.5500	3.2700	3.3000	-15.601%	137	1,454	-22.727%
2025-08-04	3.7500	3.9100	3.3000	3.9100	+6.540%	35	1,325	-34.783%
2025-08-01	3.7000	3.7200	3.4000	3.6700	-3.421%	96	1,311	-30.518%
2025-07-31	3.9300	4.0000	3.6000	3.8000	-7.317%	22	1,317	-32.895%
2025-07-30	3.8000	4.2000	3.7700	4.1000	+0.737%	8	1,315	-37.805%
2025-07-29	4.3200	4.3300	3.8000	4.0700	-4.460%	138	1,309	-37.346%
2025-07-28	4.3000	4.4000	4.1600	4.2600	-2.517%	28	1,375	-40.141%
2025-07-25	4.3500	4.5400	4.2000	4.3700	+2.582%	134	1,351	-41.648%
2025-07-24	4.2000	4.2600	4.1600	4.2600	-0.467%	22	1,223	-40.141%
2025-07-23	4.3000	4.6000	4.2000	4.2800	+1.905%	152	1,203	-40.421%
2025-07-22	4.2500	4.4000	4.2000	4.2000	-10.638%	61	1,063	-39.286%
2025-07-21	4.6000	6.2000	4.2000	4.7000	+27.027%	243	1,066	-45.745%
2025-07-18	3.9000	3.9000	3.7000	3.7000	+2.778%	14	879	-31.081%
2025-07-17	3.6300	3.6800	3.6000	3.6000	0.000%	21	876	-29.167%
2025-07-16	3.4000	3.6000	3.3700	3.6000	+1.695%	22	890	-29.167%
2025-07-15	3.7000	3.7000	3.5400	3.5400	-4.324%	5	876	-27.966%
2025-07-14	3.7000	3.7600	3.6900	3.7000	+5.714%	37	873	-31.081%
2025-07-11	3.5000	3.5000	3.5000	3.5000	-7.895%	4	844	-27.143%
2025-07-10	4.0000	4.0000	3.8000	3.8000	-7.317%	45	842	-32.895%
2025-07-09	4.2000	4.3000	4.0600	4.1000	+5.128%	18	800	-37.805%
2025-07-08	4.0600	4.3000	3.9000	3.9000	0.000%	14	794	-34.615%
2025-07-07	4.0000	4.1800	3.9000	3.9000	-6.699%	12	782	-34.615%
2025-07-03	4.1800	4.2900	4.1800	4.1800	+7.179%	4	773	-38.995%
2025-07-02	3.9100	4.0800	3.9000	3.9000	+8.333%	3	773	-34.615%
2025-07-01	3.9900	3.9900	3.6000	3.6000	-7.692%	21	772	-29.167%
2025-06-30	3.9900	4.0900	3.8200	3.9000	+2.094%	4	768	-34.615%
2025-06-27	4.0000	4.0000	3.8100	3.8200	-4.020%	49	768	-33.246%
2025-06-26	3.7600	4.0000	3.7500	3.9800	+2.051%	13	721	-35.930%
2025-06-25	3.9500	4.0000	3.8200	3.9000	+1.828%	103	714	-34.615%
2025-06-24	3.8000	3.9200	3.7400	3.8300	-4.010%	9	777	-33.420%
2025-06-23	3.8100	3.9900	3.8100	3.9900	+6.971%	2	770	-36.090%
2025-06-20	3.9000	3.9800	3.7300	3.7300	-1.842%	8	770	-31.635%
2025-06-18	3.8100	3.9900	3.8000	3.8000	-1.299%	6	766	-32.895%
2025-06-17	3.8500	3.8500	3.8500	3.8500	+1.852%	3	766	-33.766%
2025-06-16	3.8100	3.9800	3.7800	3.7800	+5.000%	84	763	-32.540%
2025-06-13	3.9000	3.9000	3.6000	3.6000	-10.000%	136	683	-29.167%
2025-06-12	4.1000	4.1900	4.0000	4.0000	0.000%	21	722	-36.250%
2025-06-11	4.1300	4.3000	4.0000	4.0000	-4.535%	7	703	-36.250%
2025-06-10	4.1100	4.2600	4.0800	4.1900	-1.179%	11	699	-39.141%
2025-06-09	4.3100	4.4800	4.2400	4.2400	-1.395%	11	706	-39.858%
2025-06-06	4.2200	4.3900	4.2200	4.3000	+2.381%	10	699	-40.698%
2025-06-05	4.2000	4.4300	4.0300	4.2000	-0.943%	34	696	-39.286%
2025-06-04	4.1600	4.3300	4.1600	4.2400	+0.952%	4	714	-39.858%
2025-06-03	3.7000	4.2000	3.7000	4.2000	+12.000%	46	714	-39.286%
2025-06-02	3.7300	3.8800	3.7300	3.7500	-5.779%	29	670	-32.000%
2025-05-30	3.9500	4.0200	3.9500	3.9800	-0.500%	12	643	-35.930%
2025-05-29	3.8000	4.5900	3.5000	4.0000	-27.273%	233	640	-36.250%
2025-05-28	5.3100	5.6000	5.3100	5.5000	-2.827%	17	476	-53.636%
2025-05-27	5.6000	5.8300	5.6000	5.6600	+1.799%	25	462	-54.947%
2025-05-23	5.4500	5.5600	5.4500	5.5600	+1.091%	14	435	-54.137%
2025-05-22	5.2100	5.5000	5.2100	5.5000	+1.852%	10	435	-53.636%
2025-05-21	5.2100	5.6200	5.2100	5.4000	-1.639%	5	427	-52.778%
2025-05-20	5.3200	5.4900	5.3200	5.4900	-1.613%	2	424	-53.552%
2025-05-19	5.4100	5.5800	5.4100	5.5800	-5.424%	4	424	-54.301%
2025-05-16	5.8500	5.9000	5.8000	5.9000	+7.468%	12	423	-56.780%
2025-05-15	5.4600	5.4900	5.4600	5.4900	-4.522%	2	423	-53.552%
2025-05-14	5.8000	6.0000	5.6300	5.7500	-2.542%	8	424	-55.652%
2025-05-13	5.7500	5.9100	5.7500	5.9000	+2.967%	26	425	-56.780%
2025-05-12	5.4600	5.7700	5.4600	5.7300	+12.353%	17	404	-55.497%
2025-05-09	5.0400	5.1000	5.0400	5.1000	-3.955%	4	390	-50.000%
2025-05-08	5.3000	5.3100	5.2000	5.3100	+10.625%	4	391	-51.977%
2025-05-07	4.8300	4.9800	4.8000	4.8000	-1.639%	17	392	-46.875%
2025-05-06	4.7100	4.8800	4.7100	4.8800	-2.400%	2	407	-47.746%
2025-05-05	5.1000	5.1500	5.0000	5.0000	0.000%	12	407	-49.000%
2025-05-02	4.8100	5.0000	4.8100	5.0000	+4.167%	28	395	-49.000%
2025-05-01	4.8000	4.9000	4.8000	4.8000	+2.564%	35	383	-46.875%
2025-04-30	4.5100	4.6800	4.5100	4.6800	-4.490%	2	410	-45.513%
2025-04-29	4.8400	4.9000	4.8000	4.9000	+3.594%	7	410	-47.959%
2025-04-28	4.6200	4.7300	4.6200	4.7300	+1.940%	2	409	-46.089%
2025-04-25	4.4800	4.6900	4.4700	4.6400	+4.977%	28	409	-45.043%
2025-04-24	4.3000	4.4200	4.3000	4.4200	+9.136%	13	409	-42.308%
2025-04-23	4.0500	4.0500	4.0500	4.0500	+12.500%	9	413	-37.037%
2025-04-22	3.4800	3.7000	3.4800	3.6000	+5.882%	14	422	-29.167%
2025-04-21	4.8000	4.8000	3.4000	3.4000	-10.526%	19	421	-25.000%
2025-04-17	3.8000	3.8000	3.8000	3.8000	-5.000%	8	425	-32.895%
2025-04-16	4.0000	4.0000	4.0000	4.0000	-6.977%	1	425	-36.250%
2025-04-14	4.3000	4.3000	4.3000	4.3000	-10.417%	1	426	-40.698%
2025-04-09	4.0200	4.8000	4.0200	4.8000	+20.000%	20	425	-46.875%
2025-04-08	4.0000	4.0000	4.0000	4.0000	0.000%	2	422	-36.250%
2025-04-07	3.8900	4.0000	3.8900	4.0000	+2.564%	2	420	-36.250%
2025-04-04	4.2800	4.4000	3.9000	3.9000	-13.333%	8	420	-34.615%
2025-04-03	4.5700	4.7200	4.3800	4.5000	-8.722%	106	416	-43.333%
2025-04-02	4.9300	4.9300	4.9300	4.9300	+7.642%	1	414	-48.276%
2025-03-31	4.7000	4.7000	4.3000	4.5800	-7.475%	18	414	-44.323%
2025-03-28	5.1100	5.1100	4.9000	4.9500	-6.604%	24	407	-48.485%
2025-03-27	5.3000	5.3000	5.3000	5.3000	-5.357%	1	407	-51.887%
2025-03-26	5.5600	5.7000	5.5600	5.6000	-3.448%	5	407	-54.464%
2025-03-25	5.9000	5.9000	5.8000	5.8000	-1.024%	22	407	-56.034%
2025-03-24	5.8600	5.8600	5.8600	5.8600	+10.566%	1	425	-56.485%
2025-03-21	5.2000	5.3000	5.2000	5.3000	-7.018%	76	424	-51.887%
2025-03-19	5.5500	5.7000	5.4900	5.7000	+5.751%	10	446	-55.263%
2025-03-18	5.1300	5.3900	5.1300	5.3900	+0.372%	7	436	-52.690%
2025-03-17	5.3700	5.3700	5.3700	5.3700	+11.180%	2	429	-52.514%
2025-03-14	4.6000	4.8300	4.6000	4.8300	-3.976%	256	431	-47.205%
2025-03-13	5.2000	5.2000	5.0000	5.0300	-11.754%	16	464	-49.304%
2025-03-12	5.7000	5.7000	5.6000	5.7000	+5.556%	68	464	-55.263%
2025-03-11	4.7700	5.4800	4.7700	5.4000	+8.000%	40	434	-52.778%
2025-03-10	5.4000	5.5000	4.8600	5.0000	-16.107%	61	428	-49.000%
2025-03-07	5.9000	5.9600	5.5900	5.9600	+1.017%	28	373	-57.215%
2025-03-06	5.9000	5.9000	5.9000	5.9000	-4.065%	6	354	-56.780%
2025-03-05	5.7000	6.1500	5.7000	6.1500	+2.843%	135	354	-58.537%
2025-03-04	5.9500	5.9800	5.4500	5.9800	-1.967%	60	224	-57.358%
2025-03-03	6.4000	6.5000	6.1000	6.1000	-2.400%	7	223	-58.197%
2025-02-28	6.2500	6.2500	6.2500	6.2500	-0.794%	4	218	-59.200%
2025-02-27	6.6000	6.6000	6.3000	6.3000	-5.970%	8	216	-59.524%
2025-02-26	6.6500	6.8800	6.6500	6.7000	0.000%	23	210	-61.940%
2025-02-25	6.6300	6.7000	6.5600	6.7000	-9.459%	47	192	-61.940%
2025-02-24	6.9000	7.4000	6.9000	7.4000	-4.021%	4	150	-65.541%
2025-02-21	7.6000	7.7100	7.4500	7.7100	-9.825%	8	146	-66.926%
2025-02-19	8.5100	8.5500	8.4500	8.5500	-7.367%	9	145	-70.175%
2025-02-18	9.4000	9.4300	9.2300	9.2300	-3.854%	3	145	-72.373%
2025-02-14	9.7100	9.7100	9.6000	9.6000	+1.053%	10	149	-73.438%
2025-02-13	9.4000	9.5000	8.9000	9.5000	+5.556%	21	138	-73.158%
2025-02-12	9.0000	9.0000	9.0000	9.0000	+5.882%	5	138	-71.667%
2025-02-04	8.5000	8.5000	8.5000	8.5000	-7.609%	1	133	-70.000%
2025-01-31	9.2000	9.2000	9.2000	9.2000	-1.604%	2	133	-72.283%
2025-01-28	9.3500	9.3500	9.3500	9.3500	+11.575%	20	132	-72.727%
2025-01-27	8.3800	8.3800	8.3800	8.3800	-4.773%	1	112	-69.570%
2025-01-24	8.8000	8.8000	8.8000	8.8000	+7.975%	2	113	-71.023%
2025-01-22	8.1500	8.1500	8.1500	8.1500	+0.493%	1	113	-68.712%
2025-01-21	8.1100	8.1100	8.1100	8.1100	+9.595%	5	114	-68.557%
2025-01-16	7.4000	7.4000	7.4000	7.4000	0.000%	1	109	-65.541%
2025-01-15	6.7000	7.5500	6.7000	7.4000	-6.329%	26	108	-65.541%
2025-01-14	7.9000	7.9000	7.9000	7.9000	+3.947%	1	88	-67.722%
2025-01-13	7.6000	7.6000	7.6000	7.6000	-3.185%	1	87	-66.447%
2025-01-08	7.8000	7.8500	7.7000	7.8500	-2.120%	6	82	-67.516%