Dark

S20270115C22
S Jan 15 2027 22.00 Call (S270115C00022000)
option OPRA

EOD

Sep 17, 2026

3.80-2.564%(-0.10)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6000	4.4000	3.6000	3.8000	-2.564%	136	4,209	0.000%
2026-09-16	3.9000	3.9000	3.9000	3.9000	-2.500%	5	4,209	-2.564%
2026-09-15	3.4400	4.0600	3.2000	4.0000	+14.286%	24	4,209	-5.000%
2026-09-14	2.6600	3.7000	2.6600	3.5000	+89.189%	55	4,218	+8.571%
2026-09-10	1.9000	1.9000	1.8500	1.8500	+5.114%	10	4,211	+105.405%
2026-09-09	1.7600	1.7600	1.7600	1.7600	-2.222%	1	4,211	+115.909%
2026-09-08	1.7000	1.8000	1.7000	1.8000	-1.099%	9	4,210	+111.111%
2026-09-03	1.7500	1.8200	1.7500	1.8200	-1.622%	40	4,206	+108.791%
2026-09-02	1.8500	1.9000	1.8500	1.8500	-22.917%	4	4,206	+105.405%
2026-09-01	2.6700	2.6700	2.4000	2.4000	-23.323%	5	4,206	+58.333%
2026-08-31	3.0000	3.2000	2.9000	3.1300	+33.191%	8	4,206	+21.406%
2026-08-28	2.6000	2.7000	2.3500	2.3500	-40.506%	43	4,205	+61.702%
2026-08-27	3.5000	4.0400	3.3000	3.9500	+61.224%	85	4,205	-3.797%
2026-08-26	2.4500	2.4500	2.4500	2.4500	+6.987%	44	4,202	+55.102%
2026-08-25	2.4500	2.5500	2.2500	2.2900	-16.727%	113	4,202	+65.939%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-8.333%	2	4,292	+38.182%
2026-08-21	2.7000	3.0000	2.7000	3.0000	+9.890%	17	4,292	+26.667%
2026-08-20	2.9200	2.9200	2.7300	2.7300	-8.389%	37	4,292	+39.194%
2026-08-19	3.3100	3.3100	2.9800	2.9800	-21.164%	12	4,292	+27.517%
2026-08-18	3.4200	3.7800	3.4200	3.7800	+8.000%	20	4,292	+0.529%
2026-08-17	3.7000	3.7000	3.3800	3.5000	-14.634%	22	4,299	+8.571%
2026-08-14	4.2000	4.3300	4.1000	4.1000	-10.870%	42	4,307	-7.317%
2026-08-13	3.8000	4.6700	3.8000	4.6000	+27.778%	118	4,317	-17.391%
2026-08-12	3.5500	3.6000	3.5500	3.6000	-2.703%	67	4,323	+5.556%
2026-08-11	3.7000	3.9300	3.5000	3.7000	-3.141%	20	4,340	+2.703%
2026-08-10	3.6000	3.8800	3.6000	3.8200	+15.758%	88	4,342	-0.524%
2026-08-07	3.4000	3.4000	3.2500	3.3000	+12.628%	99	4,343	+15.152%
2026-08-06	2.9300	2.9300	2.9300	2.9300	-8.723%	25	4,344	+29.693%
2026-08-05	3.3000	3.3200	3.2100	3.2100	-3.021%	22	4,344	+18.380%
2026-08-04	3.1000	3.3100	3.1000	3.3100	+20.364%	77	4,344	+14.804%
2026-08-03	2.6000	2.7500	2.6000	2.7500	+25.000%	109	4,342	+38.182%
2026-07-31	2.2000	2.2000	2.2000	2.2000	+12.821%	2	4,422	+72.727%
2026-07-30	1.8500	1.9600	1.8500	1.9500	-7.143%	41	4,422	+94.872%
2026-07-29	2.1000	2.1000	2.1000	2.1000	+4.478%	2	4,432	+80.952%
2026-07-28	2.0100	2.0100	2.0100	2.0100	-4.286%	1	4,432	+89.055%
2026-07-27	2.1000	2.1000	2.0000	2.1000	+9.948%	101	4,431	+80.952%
2026-07-24	1.7500	2.2000	1.7500	1.9100	-2.051%	20	4,431	+98.953%
2026-07-23	1.9700	1.9700	1.9500	1.9500	+4.839%	15	4,431	+94.872%
2026-07-22	1.9500	1.9500	1.8500	1.8600	-11.429%	43	4,431	+104.301%
2026-07-21	2.3500	2.3500	2.0000	2.1000	-10.638%	3,070	4,462	+80.952%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-7.843%	1	5,429	+61.702%
2026-07-17	2.5500	2.5500	2.4500	2.5500	-2.672%	3	5,429	+49.020%
2026-07-16	2.5400	2.8000	2.5400	2.6200	+0.383%	105	5,428	+45.038%
2026-07-15	2.9500	3.1000	2.6100	2.6100	-5.091%	40	5,428	+45.594%
2026-07-14	2.2000	2.8000	2.2000	2.7500	+37.500%	79	5,414	+38.182%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-4.762%	1	5,417	+90.000%
2026-07-09	1.4000	2.1000	1.4000	2.1000	+5.000%	10	5,417	+80.952%
2026-07-07	2.0200	2.0200	2.0000	2.0000	+5.263%	17	5,427	+90.000%
2026-07-06	1.9000	2.1000	1.8500	1.9000	+19.497%	22	5,427	+100.000%
2026-07-02	1.7000	1.8000	1.5000	1.5900	-4.217%	1,224	4,944	+138.994%
2026-07-01	1.7000	1.7000	1.6500	1.6600	+22.963%	19	4,944	+128.916%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+2.273%	32	4,948	+181.481%
2026-06-29	1.1000	1.5000	1.1000	1.3200	+32.000%	2,176	4,930	+187.879%
2026-06-26	0.8700	1.0000	0.8700	1.0000	+31.579%	15	3,879	+280.000%
2026-06-25	0.7600	0.7600	0.7600	0.7600	-8.434%	15	3,874	+400.000%
2026-06-24	0.8500	0.8500	0.8300	0.8300	+23.881%	34	3,874	+357.831%
2026-06-22	0.8100	0.8100	0.6500	0.6700	-16.250%	19	3,843	+467.164%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-5.882%	32	3,809	+375.000%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	3,809	+347.059%
2026-06-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,809	+322.222%
2026-06-15	0.9500	0.9500	0.9000	0.9000	0.000%	56	3,754	+322.222%
2026-06-12	0.8000	0.9000	0.8000	0.9000	+5.882%	40	3,754	+322.222%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-22.727%	1	3,754	+347.059%
2026-06-09	1.1300	1.1300	1.1000	1.1000	-8.333%	2	3,754	+245.455%
2026-06-05	1.5000	1.5000	1.2000	1.2000	-20.000%	9	3,755	+216.667%
2026-06-04	1.6000	1.6000	1.5000	1.5000	-3.846%	7	3,755	+153.333%
2026-06-03	1.9500	1.9500	1.5600	1.5600	-20.000%	45	3,755	+143.590%
2026-06-02	2.1000	2.1000	1.9500	1.9500	-15.217%	20	3,724	+94.872%
2026-06-01	2.2000	2.4000	2.2000	2.3000	+35.294%	144	3,739	+65.217%
2026-05-29	1.2000	1.9400	1.2000	1.7000	-27.039%	82	3,718	+123.529%
2026-05-28	2.2000	2.4300	2.1500	2.3300	+10.952%	12	3,710	+63.090%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-11.765%	10	3,710	+80.952%
2026-05-26	2.4700	2.4700	2.3000	2.3800	-2.857%	8	3,710	+59.664%
2026-05-22	2.4000	2.5000	2.4000	2.4500	+8.889%	7	3,712	+55.102%
2026-05-21	2.1500	2.2500	2.1500	2.2500	+2.273%	3	3,714	+68.889%
2026-05-20	2.1000	2.2000	2.1000	2.2000	+5.769%	41	3,714	+72.727%
2026-05-19	2.1000	2.1000	2.0800	2.0800	+4.000%	7	3,712	+82.692%
2026-05-18	2.0500	2.0500	2.0000	2.0000	+25.000%	22	3,712	+90.000%
2026-05-15	1.6000	1.6000	1.6000	1.6000	0.000%	10	3,712	+137.500%
2026-05-14	1.5000	1.6000	1.5000	1.6000	+18.519%	15	3,702	+137.500%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,692	+181.481%
2026-05-12	1.3000	1.3000	1.3000	1.3000	0.000%	26	3,692	+192.308%
2026-05-11	1.4000	1.4000	1.3000	1.3000	-14.474%	24	3,692	+192.308%
2026-05-08	1.3100	1.5200	1.3100	1.5200	+18.750%	76	3,692	+150.000%
2026-05-07	1.4000	1.4000	1.2800	1.2800	+2.400%	26	3,703	+196.875%
2026-05-06	1.1500	1.2500	1.1500	1.2500	+8.696%	6	3,683	+204.000%
2026-05-04	1.2000	1.2000	1.1500	1.1500	+4.545%	121	3,683	+230.435%
2026-05-01	1.1000	1.1000	1.0700	1.1000	+4.762%	4	3,682	+245.455%
2026-04-29	1.0000	1.0500	1.0000	1.0500	-9.483%	26	3,682	+261.905%
2026-04-27	1.0500	1.2000	1.0500	1.1600	+22.105%	8	3,677	+227.586%
2026-04-22	0.9200	0.9500	0.9200	0.9500	-9.524%	22	3,673	+300.000%
2026-04-21	0.9700	1.0500	0.9700	1.0500	+23.529%	37	3,617	+261.905%
2026-04-20	0.9000	0.9000	0.8500	0.8500	+6.250%	40	3,617	+347.059%
2026-04-16	0.7500	0.8000	0.7500	0.8000	+45.455%	4	3,612	+375.000%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+22.222%	12	3,611	+590.909%
2026-04-10	0.5000	0.5500	0.4500	0.4500	-18.182%	13	3,601	+744.444%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-15.385%	5	3,612	+590.909%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-13.333%	1	3,612	+484.615%
2026-04-06	0.7100	0.7500	0.7100	0.7500	+5.634%	31	3,612	+406.667%
2026-04-01	0.7000	0.7100	0.7000	0.7100	+9.231%	20	3,606	+435.211%
2026-03-30	0.7300	0.7300	0.6500	0.6500	+8.333%	8	3,606	+484.615%
2026-03-27	0.6000	0.6000	0.5000	0.6000	-22.078%	10	3,609	+533.333%
2026-03-26	0.7800	0.7800	0.7000	0.7700	-18.947%	24	3,610	+393.506%
2026-03-23	0.9500	1.0000	0.9500	0.9500	-5.000%	10	3,620	+300.000%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+9.890%	10	3,620	+280.000%
2026-03-19	0.9100	0.9100	0.9100	0.9100	-5.208%	2	3,620	+317.582%
2026-03-17	0.9600	0.9600	0.9600	0.9600	-8.571%	2	3,621	+295.833%
2026-03-13	0.9500	1.0500	0.9000	1.0500	-4.545%	331	3,621	+261.905%
2026-03-12	1.1500	1.1500	1.1000	1.1000	-4.348%	11	3,717	+245.455%
2026-03-09	1.1500	1.1500	1.1500	1.1500	0.000%	7	3,713	+230.435%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+12.745%	1	3,706	+230.435%
2026-03-04	1.0000	1.0200	1.0000	1.0200	+3.030%	10	3,705	+272.549%
2026-03-03	1.0000	1.0500	0.9900	0.9900	+4.211%	7	3,708	+283.838%
2026-03-02	0.9500	0.9500	0.9500	0.9500	-9.524%	10	3,711	+300.000%
2026-02-27	1.0500	1.0500	1.0500	1.0500	+7.143%	1	3,721	+261.905%
2026-02-24	0.9500	1.0500	0.8500	0.9800	+15.294%	8	3,722	+287.755%
2026-02-23	0.9500	0.9500	0.8500	0.8500	-22.727%	12	3,718	+347.059%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-7.563%	2	3,708	+245.455%
2026-02-17	1.2800	1.2800	1.1900	1.1900	-1.653%	50	3,706	+219.328%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+15.238%	5	3,729	+214.050%
2026-02-12	1.2000	1.2000	1.0500	1.0500	-8.696%	7	3,729	+261.905%
2026-02-11	1.2000	1.2000	1.1500	1.1500	-8.000%	2	3,725	+230.435%
2026-02-10	1.1800	1.3400	1.1800	1.2500	+21.359%	5	3,725	+204.000%
2026-02-09	0.8900	1.0300	0.8900	1.0300	-2.830%	13	3,724	+268.932%
2026-02-06	0.9500	1.0600	0.9500	1.0600	-7.826%	32	3,731	+258.491%
2026-02-05	1.2000	1.2500	1.1000	1.1500	0.000%	40	3,727	+230.435%
2026-02-04	0.9500	1.1500	0.9500	1.1500	+4.545%	30	3,693	+230.435%
2026-02-03	1.1000	1.1000	1.0000	1.1000	-21.429%	52	3,663	+245.455%
2026-02-02	1.1500	1.4000	1.1500	1.4000	+26.126%	81	3,653	+171.429%
2026-01-30	1.1100	1.1100	1.1100	1.1100	-7.500%	2	3,586	+242.342%
2026-01-29	1.2400	1.2400	1.2000	1.2000	-22.581%	135	3,584	+216.667%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+3.333%	1	3,642	+145.161%
2026-01-27	1.0500	1.5500	1.0500	1.5000	+25.000%	188	3,641	+153.333%
2026-01-26	1.1200	1.2000	1.1200	1.2000	+9.091%	20	3,592	+216.667%
2026-01-23	1.1500	1.1500	1.1000	1.1000	+4.762%	3	3,592	+245.455%
2026-01-22	1.0500	1.0500	1.0400	1.0500	+6.061%	29	3,591	+261.905%
2026-01-21	1.0500	1.0500	0.9500	0.9900	-1.000%	56	3,567	+283.838%
2026-01-20	1.0000	1.0500	0.9500	1.0000	0.000%	6	3,553	+280.000%
2026-01-16	1.1500	1.1500	1.0000	1.0000	-9.091%	15	3,544	+280.000%
2026-01-15	1.1300	1.1300	1.0000	1.1000	0.000%	6	3,544	+245.455%
2026-01-14	1.1100	1.1100	1.0000	1.1000	-4.348%	4	3,544	+245.455%
2026-01-13	1.2500	1.2500	1.1000	1.1500	-11.538%	33	3,545	+230.435%
2026-01-12	1.3700	1.3700	1.3000	1.3000	-5.109%	15	3,526	+192.308%
2026-01-09	1.4000	1.4000	1.3500	1.3700	-3.521%	5	3,529	+177.372%
2026-01-08	1.4400	1.4400	1.4000	1.4200	-2.069%	4	3,531	+167.606%
2026-01-07	1.4000	1.4600	1.4000	1.4500	+11.538%	7	3,529	+162.069%
2026-01-06	1.3500	1.3500	1.3000	1.3000	0.000%	2	3,523	+192.308%
2026-01-05	1.3000	1.3000	1.3000	1.3000	0.000%	2	3,521	+192.308%
2026-01-02	1.3400	1.3400	1.3000	1.3000	-10.345%	14	3,521	+192.308%
2025-12-31	1.4700	1.4800	1.4500	1.4500	-3.333%	6	3,507	+162.069%
2025-12-30	1.0500	1.5000	1.0500	1.5000	+2.041%	4	3,507	+153.333%
2025-12-26	1.5500	1.5500	1.4700	1.4700	+5.000%	304	3,505	+158.503%
2025-12-23	1.4000	1.4000	1.4000	1.4000	-0.709%	1	3,501	+171.429%
2025-12-22	1.4500	1.5200	1.4100	1.4100	+8.462%	31	3,501	+169.504%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-5.797%	3	3,499	+192.308%
2025-12-17	1.4500	1.4500	1.3500	1.3800	-9.804%	2,198	3,499	+175.362%
2025-12-16	1.5300	1.5300	1.5300	1.5300	+2.000%	50	1,612	+148.366%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-6.250%	37	1,612	+153.333%
2025-12-12	1.6000	1.6000	1.6000	1.6000	-17.949%	3	1,577	+137.500%
2025-12-10	1.6000	1.9500	1.5500	1.9500	+21.875%	11	1,577	+94.872%
2025-12-08	1.5800	1.6000	1.5500	1.6000	-2.439%	515	1,577	+137.500%
2025-12-05	1.5000	1.8000	1.5000	1.6400	-34.400%	105	1,076	+131.707%
2025-12-04	2.4500	2.5000	2.4500	2.5000	+6.383%	7	1,037	+52.000%
2025-12-02	2.3500	2.3500	2.3500	2.3500	+9.302%	2	1,037	+61.702%
2025-12-01	2.1500	2.1500	2.1500	2.1500	+6.436%	2	1,037	+76.744%
2025-11-24	2.0200	2.0200	2.0200	2.0200	-1.463%	1	1,035	+88.119%
2025-11-21	2.0000	2.0500	2.0000	2.0500	-15.289%	5	1,034	+85.366%
2025-11-17	2.4200	2.4200	2.4200	2.4200	+2.542%	10	1,036	+57.025%
2025-11-14	2.3600	2.3600	2.3600	2.3600	-16.312%	50	1,036	+61.017%
2025-11-11	2.8200	2.8200	2.8200	2.8200	+29.358%	3	1,006	+34.752%
2025-11-07	2.1800	2.1800	2.1800	2.1800	-5.217%	5	1,006	+74.312%
2025-11-06	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,011	+65.217%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-19.355%	14	1,011	+52.000%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,026	+22.581%
2025-10-31	2.7500	2.9500	2.7500	2.9500	+13.462%	11	1,026	+28.814%
2025-10-30	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,037	+46.154%
2025-10-29	2.6500	2.6500	2.6000	2.6000	-7.143%	2	1,037	+46.154%
2025-10-28	2.8500	2.9300	2.8000	2.8000	+0.719%	67	1,037	+35.714%
2025-10-27	2.7800	2.7800	2.7800	2.7800	+1.091%	10	977	+36.691%
2025-10-24	2.7500	2.7500	2.7500	2.7500	+2.996%	44	977	+38.182%
2025-10-23	2.7000	2.7000	2.6700	2.6700	-8.247%	11	959	+42.322%
2025-10-21	2.3500	2.9100	2.3500	2.9100	+14.118%	11	948	+30.584%
2025-10-20	2.6000	2.6000	2.5500	2.5500	+13.333%	21	938	+49.020%
2025-10-17	2.2500	2.2500	2.2500	2.2500	-14.773%	2	918	+68.889%
2025-10-16	2.6400	2.6400	2.6400	2.6400	+1.931%	2	920	+43.939%
2025-10-15	2.5900	2.5900	2.5900	2.5900	-0.385%	1	920	+46.718%
2025-10-14	2.4700	2.6000	2.4700	2.6000	-4.059%	60	921	+46.154%
2025-10-13	2.7100	2.7100	2.7100	2.7100	-0.733%	10	879	+40.221%
2025-10-10	3.1000	3.1000	2.7300	2.7300	-9.603%	3	880	+39.194%
2025-10-09	3.0200	3.0200	3.0200	3.0200	+10.219%	2	880	+25.828%
2025-10-08	2.8100	2.8100	2.7400	2.7400	+1.107%	2	880	+38.686%
2025-10-07	2.9200	2.9200	2.7000	2.7100	-9.667%	10	875	+40.221%
2025-10-03	2.8500	3.0000	2.8500	3.0000	+4.895%	29	875	+26.667%
2025-10-02	2.8500	2.8600	2.8500	2.8600	-0.348%	11	867	+32.867%
2025-09-30	2.8700	2.8700	2.8700	2.8700	-1.034%	4	856	+32.404%
2025-09-29	2.9000	2.9000	2.9000	2.9000	+3.571%	1	856	+31.034%
2025-09-25	2.8500	2.8500	2.8000	2.8000	-5.085%	5	855	+35.714%
2025-09-24	3.1200	3.1200	2.9500	2.9500	-13.235%	4	853	+28.814%
2025-09-22	3.1000	3.4000	3.1000	3.4000	-0.585%	4	852	+11.765%
2025-09-19	3.2300	3.4200	3.2300	3.4200	+17.931%	4	852	+11.111%
2025-09-17	2.9000	2.9000	2.9000	2.9000	+3.943%	1	850	+31.034%
2025-09-16	2.7900	2.7900	2.7900	2.7900	-7.000%	10	850	+36.201%
2025-09-15	3.1000	3.1000	3.0000	3.0000	+1.695%	32	850	+26.667%
2025-09-12	3.1000	3.1000	2.9500	2.9500	-4.839%	26	820	+28.814%
2025-09-11	3.1000	3.1000	3.1000	3.1000	+8.772%	2	796	+22.581%
2025-09-09	3.0000	3.0000	2.8500	2.8500	-10.938%	24	796	+33.333%
2025-09-08	3.1200	3.2000	3.0000	3.2000	0.000%	18	777	+18.750%
2025-09-05	3.1000	3.2000	3.1000	3.2000	+6.667%	60	777	+18.750%
2025-09-04	2.9000	3.0000	2.9000	3.0000	+3.448%	12	727	+26.667%
2025-09-03	2.9000	2.9000	2.9000	2.9000	+3.571%	2	717	+31.034%
2025-09-02	2.8000	2.8000	2.8000	2.8000	-13.846%	1	717	+35.714%
2025-08-29	3.3000	3.3000	3.2000	3.2500	+12.069%	4	715	+16.923%
2025-08-27	2.8100	2.9000	2.7300	2.9000	+6.618%	16	715	+31.034%
2025-08-22	2.7500	2.7500	2.7200	2.7200	+5.426%	2	701	+39.706%
2025-08-21	2.5500	2.5800	2.5500	2.5800	-4.089%	8	699	+47.287%
2025-08-20	2.7300	2.7300	2.6900	2.6900	-3.929%	12	691	+41.264%
2025-08-19	2.8000	2.8000	2.8000	2.8000	+4.089%	1	693	+35.714%
2025-08-14	2.6500	2.7200	2.6500	2.6900	-2.182%	4	695	+41.264%
2025-08-13	2.7500	2.7500	2.7500	2.7500	+14.583%	2	692	+38.182%
2025-08-11	2.4000	2.4000	2.4000	2.4000	0.000%	4	690	+58.333%
2025-08-08	2.4000	2.4000	2.4000	2.4000	-2.834%	2	686	+58.333%
2025-08-07	2.5500	2.5500	2.4700	2.4700	-6.439%	23	684	+53.846%
2025-08-06	2.7000	2.7000	2.5500	2.6400	+1.538%	10	684	+43.939%
2025-08-05	2.8800	2.8900	2.6000	2.6000	-15.309%	31	681	+46.154%
2025-08-04	3.0700	3.0700	3.0700	3.0700	+11.636%	5	654	+23.779%
2025-08-01	2.7500	2.7500	2.7500	2.7500	-14.861%	1	654	+38.182%
2025-07-31	3.1700	3.2300	3.1700	3.2300	-7.714%	3	653	+17.647%
2025-07-30	3.2000	3.5000	3.1000	3.5000	+2.041%	92	653	+8.571%
2025-07-29	3.4000	3.4300	3.2000	3.4300	-2.000%	7	610	+10.787%
2025-07-28	3.3200	3.5000	3.3200	3.5000	-2.778%	29	609	+8.571%
2025-07-25	3.6000	3.6000	3.4900	3.6000	+5.882%	5	585	+5.556%
2025-07-24	3.5000	3.5000	3.3000	3.4000	-1.449%	29	584	+11.765%
2025-07-23	3.4000	3.7400	3.4000	3.4500	+2.985%	26	580	+10.145%
2025-07-22	3.7500	3.7500	3.3500	3.3500	-5.099%	23	558	+13.433%
2025-07-21	3.2000	5.2400	3.2000	3.5300	+13.871%	38	544	+7.649%
2025-07-18	3.0600	3.1000	3.0600	3.1000	+4.377%	2	526	+22.581%
2025-07-17	3.0000	3.0100	2.9200	2.9700	+1.712%	48	526	+27.946%
2025-07-16	2.8000	2.9200	2.7500	2.9200	-1.351%	4	486	+30.137%
2025-07-15	2.9000	2.9600	2.9000	2.9600	-3.896%	4	484	+28.378%
2025-07-14	3.0400	3.0800	3.0400	3.0800	+10.000%	2	484	+23.377%
2025-07-11	3.0000	3.0000	2.8000	2.8000	-12.500%	18	485	+35.714%
2025-07-10	3.1000	3.2100	3.1000	3.2000	-7.781%	42	486	+18.750%
2025-07-09	3.3800	3.4700	3.3800	3.4700	+0.872%	2	525	+9.510%
2025-07-08	3.3700	3.4400	3.3700	3.4400	+4.242%	2	525	+10.465%
2025-07-07	3.4000	3.4900	3.3000	3.3000	-7.821%	10	526	+15.152%
2025-07-03	3.4200	3.5800	3.4200	3.5800	+5.917%	2	528	+6.145%
2025-07-02	3.1200	3.3800	3.1200	3.3800	+11.551%	2	528	+12.426%
2025-07-01	3.0300	3.0300	3.0300	3.0300	-5.016%	2	528	+25.413%
2025-06-30	3.1500	3.2700	3.1500	3.1900	-1.238%	4	528	+19.122%
2025-06-27	3.1200	3.2700	3.1200	3.2300	-4.438%	17	525	+17.647%
2025-06-26	3.1200	3.3800	3.1200	3.3800	+2.736%	2	513	+12.426%
2025-06-25	3.1300	3.2900	3.1300	3.2900	-2.950%	2	513	+15.502%
2025-06-24	3.1400	3.3900	3.1400	3.3900	+6.270%	2	513	+12.094%
2025-06-23	3.0100	3.1900	3.0100	3.1900	+2.903%	2	513	+19.122%
2025-06-20	3.0300	3.1800	3.0300	3.1000	-1.899%	14	513	+22.581%
2025-06-16	3.1000	3.1600	3.1000	3.1600	+4.290%	4	510	+20.253%
2025-06-13	3.1100	3.2500	3.0300	3.0300	-8.182%	10	508	+25.413%
2025-06-12	3.3300	3.4900	3.3000	3.3000	-8.078%	12	505	+15.152%
2025-06-11	3.5500	3.5900	3.4400	3.5900	0.000%	3	495	+5.850%
2025-06-10	3.4200	3.5900	3.4200	3.5900	-0.278%	2	495	+5.850%
2025-06-09	3.5100	3.7700	3.5000	3.6000	-1.639%	103	495	+5.556%
2025-06-06	3.5300	3.6600	3.5300	3.6600	+3.390%	4	395	+3.825%
2025-06-05	3.4900	3.6200	3.4100	3.5400	-3.014%	8	395	+7.345%
2025-06-04	3.4600	3.6500	3.4600	3.6500	+17.742%	2	392	+4.110%
2025-06-02	3.2000	3.2000	3.0500	3.1000	-8.284%	5	392	+22.581%
2025-05-30	3.4000	3.4000	3.3800	3.3800	+4.644%	8	389	+12.426%
2025-05-29	3.0000	3.3200	2.9000	3.2300	-32.285%	92	389	+17.647%
2025-05-28	4.5100	4.7700	4.5100	4.7700	-6.287%	2	300	-20.335%
2025-05-27	4.8100	5.0900	4.8100	5.0900	+8.994%	2	300	-25.344%
2025-05-23	4.6200	4.7800	4.6200	4.6700	+0.215%	106	350	-18.630%
2025-05-22	4.4100	4.6600	4.4100	4.6600	+1.304%	2	350	-18.455%
2025-05-21	4.4200	4.6900	4.4200	4.6000	-1.709%	4	350	-17.391%
2025-05-20	4.5500	4.6800	4.5500	4.6800	-1.057%	2	352	-18.803%
2025-05-19	4.6200	4.7300	4.6200	4.7300	-4.829%	2	352	-19.662%
2025-05-16	4.9100	5.0200	4.9100	4.9700	+0.607%	10	352	-23.541%
2025-05-15	4.6100	4.9400	4.6100	4.9400	+0.816%	3	348	-23.077%
2025-05-14	4.9100	5.0400	4.9000	4.9000	-1.010%	4	347	-22.449%
2025-05-13	5.0200	5.0200	4.9500	4.9500	-1.000%	3	348	-23.232%
2025-05-12	4.6400	5.0000	4.6400	5.0000	+14.679%	3	346	-24.000%
2025-05-09	4.2200	4.3600	4.2200	4.3600	-5.011%	4	346	-12.844%
2025-05-08	4.4100	4.5900	4.4100	4.5900	+8.511%	9	346	-17.211%
2025-05-07	4.2000	4.2300	4.1300	4.2300	+1.928%	22	343	-10.165%
2025-05-06	4.2000	4.2000	4.0100	4.1500	-3.488%	4	343	-8.434%
2025-05-02	4.1500	4.3000	3.7500	4.3000	+1.176%	16	343	-11.628%
2025-05-01	4.2000	4.2500	4.1100	4.2500	+6.516%	22	345	-10.588%
2025-04-30	3.7200	3.9900	3.7200	3.9900	-3.623%	2	335	-4.762%
2025-04-29	4.0100	4.1400	4.0100	4.1400	+2.985%	2	335	-8.213%
2025-04-28	3.9100	4.0200	3.9100	4.0200	+2.030%	2	335	-5.473%
2025-04-25	3.9400	3.9400	3.9400	3.9400	+37.282%	2	335	-3.553%
2025-04-21	2.9000	2.9000	2.8700	2.8700	-7.717%	2	335	+32.404%
2025-04-17	3.1100	3.1100	3.1100	3.1100	-8.529%	17	342	+22.186%
2025-04-16	3.4000	3.4000	3.4000	3.4000	-5.556%	1	342	+11.765%
2025-04-14	3.5000	3.6000	3.5000	3.6000	0.000%	51	342	+5.556%
2025-04-11	3.6000	3.6000	3.6000	3.6000	-2.703%	2	291	+5.556%
2025-04-10	3.7000	3.7000	3.7000	3.7000	-17.226%	5	290	+2.703%
2025-04-09	4.4700	4.4700	4.4700	4.4700	+39.688%	7	285	-14.989%
2025-04-08	3.2000	3.2000	3.2000	3.2000	-7.246%	20	280	+18.750%
2025-04-07	3.3200	3.4500	3.3200	3.4500	+3.916%	7	300	+10.145%
2025-04-04	3.5000	3.5000	3.3200	3.3200	-7.778%	10	299	+14.458%
2025-03-31	3.7000	3.7400	3.6000	3.6000	-22.912%	4	295	+5.556%
2025-03-27	4.6900	4.7200	4.6700	4.6700	-8.431%	4	293	-18.630%
2025-03-26	5.1000	5.1000	5.1000	5.1000	0.000%	2	289	-25.490%
2025-03-25	5.1000	5.1000	5.1000	5.1000	+7.368%	2	287	-25.490%
2025-03-24	4.7500	4.7500	4.7500	4.7500	-3.846%	1	285	-20.000%
2025-03-20	4.9400	4.9400	4.9400	4.9400	+1.230%	2	284	-23.077%
2025-03-19	4.8100	4.8800	4.8000	4.8800	+19.024%	11	282	-22.131%
2025-03-13	4.1000	4.1000	4.1000	4.1000	-19.132%	5	277	-7.317%
2025-03-12	4.9000	5.2000	4.9000	5.0700	+6.067%	79	277	-25.049%
2025-03-11	4.4000	4.7800	4.4000	4.7800	+7.175%	3	202	-20.502%
2025-03-10	4.4600	4.4600	4.4600	4.4600	-12.549%	3	203	-14.798%
2025-03-07	4.9000	5.1000	4.9000	5.1000	-3.955%	12	203	-25.490%
2025-03-06	5.3100	5.3100	5.3100	5.3100	+4.118%	2	196	-28.437%
2025-03-05	5.0000	5.1000	5.0000	5.1000	+6.250%	8	196	-25.490%
2025-03-04	4.7500	4.8000	4.7500	4.8000	-11.111%	3	191	-20.833%
2025-03-03	5.4000	5.4000	5.4000	5.4000	-4.425%	1	191	-29.630%
2025-02-28	5.3000	5.6500	5.3000	5.6500	+2.727%	52	192	-32.743%
2025-02-27	5.7900	5.7900	5.5000	5.5000	-6.780%	22	169	-30.909%
2025-02-26	5.8000	6.0000	5.8000	5.9000	+0.170%	11	180	-35.593%
2025-02-25	6.0000	6.0000	5.7000	5.8900	-9.385%	27	191	-35.484%
2025-02-24	6.4000	6.5000	6.0400	6.5000	-2.985%	25	167	-41.538%
2025-02-21	6.7000	6.7000	6.7000	6.7000	-6.162%	2	160	-43.284%
2025-02-20	6.7000	7.2000	6.7000	7.1400	-17.073%	16	159	-46.779%
2025-02-18	8.6100	8.6100	8.6100	8.6100	+3.486%	3	144	-55.865%
2025-02-13	8.3200	8.3200	8.3200	8.3200	+1.463%	1	140	-54.327%
2025-02-12	8.2000	8.2000	8.2000	8.2000	-3.529%	2	140	-53.659%
2025-02-10	8.5000	8.5000	8.5000	8.5000	+3.659%	2	138	-55.294%
2025-02-07	8.2000	8.2000	8.2000	8.2000	+6.080%	10	139	-53.659%
2025-02-05	7.7300	7.7300	7.7300	7.7300	-0.897%	3	134	-50.841%
2025-02-04	7.8000	7.8000	7.8000	7.8000	-0.763%	1	131	-51.282%
2025-02-03	7.8600	7.8600	7.8600	7.8600	-1.750%	1	130	-51.654%
2025-01-30	8.0000	8.0000	8.0000	8.0000	+1.394%	2	132	-52.500%
2025-01-29	7.8800	7.8900	7.8800	7.8900	-5.509%	2	132	-51.838%
2025-01-28	8.3500	8.3500	8.3500	8.3500	+13.605%	20	134	-54.491%
2025-01-27	7.3500	7.3500	7.3500	7.3500	+0.685%	20	134	-48.299%
2025-01-23	7.4600	7.4600	7.3000	7.3000	-3.947%	11	143	-47.945%
2025-01-22	7.2500	7.6000	7.2500	7.6000	+7.042%	3	134	-50.000%
2025-01-21	7.1000	7.1000	6.8500	7.1000	+6.767%	16	135	-46.479%
2025-01-16	6.6500	6.6500	6.6500	6.6500	-3.483%	5	119	-42.857%
2025-01-15	6.8900	6.8900	6.8900	6.8900	+4.711%	1	114	-44.848%
2025-01-14	6.5800	6.5800	6.5800	6.5800	-3.235%	2	113	-42.249%
2025-01-13	6.9000	6.9000	6.6000	6.8000	-5.556%	10	115	-44.118%
2025-01-10	7.2000	7.2000	7.2000	7.2000	+4.956%	2	108	-47.222%
2025-01-08	6.9900	6.9900	6.8000	6.8600	-6.027%	4	107	-44.606%
2025-01-06	7.0800	7.3000	7.0800	7.3000	+5.339%	7	107	-47.945%
2025-01-03	7.3000	7.3000	6.9000	6.9300	-3.077%	52	110	-45.166%
2025-01-02	7.2100	7.2100	7.1500	7.1500	+4.685%	6	116	-46.853%
2024-12-31	6.8300	6.8300	6.8300	6.8300	+0.589%	10	100	-44.363%
2024-12-30	7.0200	7.0200	6.7900	6.7900	-0.731%	3	100	-44.035%
2024-12-27	7.0500	7.0500	6.8400	6.8400	-3.526%	22	97	-44.444%
2024-12-26	7.0900	7.0900	7.0900	7.0900	-0.141%	1	86	-46.403%
2024-12-23	7.1000	7.1000	7.1000	7.1000	+4.720%	2	85	-46.479%
2024-12-20	6.6800	7.2000	6.6800	6.7800	-5.439%	8	83	-43.953%
2024-12-19	7.1700	7.1700	7.1700	7.1700	+0.986%	2	75	-47.001%
2024-12-18	8.0000	8.0000	7.1000	7.1000	-11.250%	26	73	-46.479%
2024-12-17	8.0000	8.0000	7.9800	8.0000	-0.744%	15	48	-52.500%
2024-12-16	8.1000	8.1000	8.0600	8.0600	-1.346%	8	25	-52.854%
2024-12-13	8.1700	8.1700	8.1700	8.1700	-7.892%	2	25	-53.488%
2024-12-11	8.8700	8.8700	8.8700	8.8700	+3.140%	2	24	-57.159%
2024-12-10	8.5500	8.6000	8.5500	8.6000	-4.444%	11	22	-55.814%
2024-12-09	9.5000	9.5000	9.0000	9.0000	+1.124%	2	21	-57.778%
2024-12-05	9.6000	9.6000	8.9000	8.9000	-20.536%	7	21	-57.303%
2024-12-02	11.2000	11.2000	11.2000	11.2000	+17.771%	5	14	-66.071%
2024-11-15	9.5100	9.5100	9.5100	9.5100	-4.900%	2	10	-60.042%
2024-11-08	10.0000	10.0000	10.0000	10.0000	+1.010%	2	11	-62.000%
2024-11-04	9.9000	9.9000	9.9000	9.9000	-0.503%	1	11	-61.616%
2024-11-01	9.9500	9.9500	9.9500	9.9500	-2.067%	2	10	-61.809%
2024-10-22	10.1600	10.1600	10.1600	10.1600	-2.025%	2	9	-62.598%
2024-10-18	10.3700	10.3700	10.3700	10.3700	+13.956%	2	7	-63.356%
2024-10-08	8.5900	9.1000	8.5900	9.1000	+13.750%	3	6	-58.242%
2024-10-07	8.2000	8.2000	8.0000	8.0000	-2.439%	2	3	-52.500%