Dark

SBUX20270115C100
SBUX Jan 15 2027 100.00 Call (SBUX270115C00100000)
option OPRA

EOD

Sep 25, 2026

4.38+15.567%(+0.59)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.9300	4.3800	3.9300	4.3800	+15.567%	48	8,859	0.000%
2026-09-24	4.1000	4.1000	3.6000	3.7900	-2.821%	275	8,840	+15.567%
2026-09-23	4.6500	4.6500	3.8000	3.9000	-12.360%	5,422	8,853	+12.308%
2026-09-22	5.1000	5.1000	4.4500	4.4500	-4.301%	369	4,993	-1.573%
2026-09-21	5.0000	5.0000	4.2000	4.6500	-8.824%	359	4,869	-5.806%
2026-09-18	5.2100	5.2600	4.7100	5.1000	-12.821%	128	4,711	-14.118%
2026-09-17	5.9500	6.0500	5.3500	5.8500	-2.500%	571	4,646	-25.128%
2026-09-16	5.9500	6.5000	5.4000	6.0000	+6.195%	1,162	4,597	-27.000%
2026-09-15	6.8000	6.8000	5.3500	5.6500	-18.705%	51	5,183	-22.478%
2026-09-14	7.0500	7.0500	6.6000	6.9500	+3.731%	14	5,151	-36.978%
2026-09-11	7.0000	7.0500	6.7000	6.7000	-6.685%	120	5,142	-34.627%
2026-09-10	8.3500	8.4000	7.1800	7.1800	-12.010%	30	5,097	-38.997%
2026-09-09	7.9200	8.2000	7.5500	8.1600	-7.062%	38	5,067	-46.324%
2026-09-08	9.0500	9.0500	8.7800	8.7800	-22.643%	5	5,041	-50.114%
2026-09-04	11.3500	11.3500	11.3500	11.3500	+0.442%	1	5,043	-61.410%
2026-09-01	11.2200	11.3000	11.2200	11.3000	-7.149%	6	5,043	-61.239%
2026-08-31	12.3200	12.3200	12.1700	12.1700	-11.491%	10	5,043	-64.010%
2026-08-28	12.9500	13.7500	12.9500	13.7500	+9.127%	3	5,049	-68.145%
2026-08-27	12.6000	12.6000	12.6000	12.6000	+3.110%	1	5,052	-65.238%
2026-08-26	12.2000	12.2200	12.2000	12.2200	+4.444%	3	5,052	-64.157%
2026-08-25	11.8200	11.8500	11.7000	11.7000	-2.905%	5	5,050	-62.564%
2026-08-21	10.7500	12.0500	10.7500	12.0500	+21.106%	54	5,051	-63.651%
2026-08-20	10.5000	10.5000	9.9000	9.9500	-11.161%	5	5,048	-55.980%
2026-08-19	12.3000	12.3000	11.2000	11.2000	-15.152%	7	5,046	-60.893%
2026-08-17	13.2000	13.2000	13.2000	13.2000	-0.752%	3	5,045	-66.818%
2026-08-14	13.3000	13.3000	13.3000	13.3000	-6.272%	1	5,048	-67.068%
2026-08-13	13.9200	14.3200	13.1000	14.1900	+8.321%	12	5,048	-69.133%
2026-08-12	11.5000	13.1000	11.5000	13.1000	+11.584%	6	5,048	-66.565%
2026-08-11	11.5000	11.8000	11.3500	11.7400	+9.720%	4	5,046	-62.692%
2026-08-10	10.7500	11.4000	10.7000	10.7000	-9.705%	15	5,046	-59.065%
2026-08-07	11.8500	11.8500	11.8500	11.8500	+0.937%	11	5,044	-63.038%
2026-08-06	12.5900	12.5900	10.5000	11.7400	+2.265%	12	5,045	-62.692%
2026-08-05	11.4800	11.4800	11.4800	11.4800	+3.891%	1	5,041	-61.847%
2026-08-04	9.7500	11.2000	9.6000	11.0500	+5.238%	54	5,040	-60.362%
2026-08-03	13.1000	13.1000	10.5000	10.5000	-13.580%	68	5,066	-58.286%
2026-07-31	12.8100	12.8100	11.6500	12.1500	-10.000%	33	5,123	-63.951%
2026-07-30	12.8500	13.9000	12.2500	13.5000	+18.838%	80	5,147	-67.556%
2026-07-29	11.3500	11.3600	11.3500	11.3600	+4.220%	19	5,122	-61.444%
2026-07-28	11.5000	11.5000	10.8000	10.9000	-11.020%	100	5,103	-59.817%
2026-07-27	12.2500	12.2500	12.2500	12.2500	+3.376%	1	5,083	-64.245%
2026-07-24	12.0200	12.3500	11.8500	11.8500	-6.913%	7	5,082	-63.038%
2026-07-22	12.7300	12.7300	12.7300	12.7300	+3.918%	1	5,081	-65.593%
2026-07-21	12.6800	12.6800	12.2400	12.2500	-1.606%	107	5,081	-64.245%
2026-07-20	12.4000	12.4500	12.4000	12.4500	-5.251%	6	5,077	-64.819%
2026-07-17	15.0000	15.0000	13.1400	13.1400	-10.915%	30	5,077	-66.667%
2026-07-16	14.7500	14.7500	14.7500	14.7500	+4.167%	2	5,053	-70.305%
2026-07-14	14.1600	14.1600	14.1600	14.1600	+2.609%	1	5,053	-69.068%
2026-07-13	13.8000	13.8000	13.8000	13.8000	+3.139%	1	5,054	-68.261%
2026-07-10	13.3800	13.3800	13.3800	13.3800	-2.973%	1	5,055	-67.265%
2026-07-09	13.1000	14.2000	13.0000	13.7900	+16.864%	46	5,056	-68.238%
2026-07-08	11.0000	11.8000	10.5700	11.8000	-1.667%	46	5,051	-62.881%
2026-07-07	11.1000	12.0000	11.1000	12.0000	+22.449%	21	5,051	-63.500%
2026-07-06	10.6000	10.6000	9.8000	9.8000	-17.992%	21	5,071	-55.306%
2026-07-02	12.2500	12.5000	11.9500	11.9500	+7.561%	28	5,073	-63.347%
2026-07-01	11.1100	11.1100	11.1100	11.1100	+1.461%	8	5,073	-60.576%
2026-06-30	11.9300	11.9300	10.9500	10.9500	-11.694%	23	5,073	-60.000%
2026-06-26	12.4000	12.4000	12.4000	12.4000	+1.806%	1	5,075	-64.677%
2026-06-25	12.1800	12.1800	12.1800	12.1800	-2.560%	1	5,076	-64.039%
2026-06-24	12.0000	12.5000	12.0000	12.5000	+25.000%	6	5,076	-64.960%
2026-06-22	10.8500	10.8500	10.0000	10.0000	-6.977%	5	5,074	-56.200%
2026-06-18	9.8500	10.7500	9.8500	10.7500	+9.694%	8	5,071	-59.256%
2026-06-17	10.8000	10.8000	9.8000	9.8000	-10.909%	105	5,071	-55.306%
2026-06-16	11.1200	11.1200	10.6800	11.0000	-1.345%	74	5,071	-60.182%
2026-06-15	11.5000	11.5000	11.1500	11.1500	-5.106%	14	5,050	-60.717%
2026-06-12	11.3000	11.7500	11.3000	11.7500	+0.599%	6	5,050	-62.723%
2026-06-11	10.7500	11.7900	10.7500	11.6800	+20.412%	26	5,050	-62.500%
2026-06-10	9.1000	9.7000	9.1000	9.7000	+7.778%	41	5,059	-54.845%
2026-06-09	7.9500	9.3000	7.9000	9.0000	+15.385%	43	5,096	-51.333%
2026-06-08	7.9500	7.9500	7.6200	7.8000	-1.266%	38	5,099	-43.846%
2026-06-05	7.9500	8.3300	7.8100	7.9000	+6.040%	24	5,099	-44.557%
2026-06-04	9.9000	9.9000	7.3000	7.4500	-14.564%	128	5,096	-41.208%
2026-06-03	8.8000	9.5000	8.5000	8.7200	+6.994%	18	5,185	-49.771%
2026-06-02	8.6000	9.2000	8.1500	8.1500	-7.805%	115	5,183	-46.258%
2026-06-01	9.6000	9.6000	8.3500	8.8400	-12.389%	73	5,119	-50.452%
2026-05-29	10.7000	10.7000	9.7500	10.0900	-11.878%	82	5,105	-56.591%
2026-05-28	11.3000	11.6500	11.2900	11.4500	-7.661%	32	5,073	-61.747%
2026-05-27	12.3000	12.4000	12.3000	12.4000	+5.892%	4	5,056	-64.677%
2026-05-26	12.4500	12.4500	11.5000	11.7100	-9.575%	5	5,053	-62.596%
2026-05-22	12.8500	12.9500	12.8000	12.9500	-4.428%	15	5,049	-66.178%
2026-05-21	13.5500	13.5500	13.5500	13.5500	-13.968%	2	5,048	-67.675%
2026-05-20	15.7500	15.7500	15.7500	15.7500	+1.613%	1	5,048	-72.190%
2026-05-19	14.9000	15.7500	14.9000	15.5000	+3.818%	16	5,048	-71.742%
2026-05-15	15.5000	15.5000	14.9300	14.9300	-5.206%	13	5,048	-70.663%
2026-05-14	16.0000	16.0000	15.6900	15.7500	+1.679%	5	5,043	-72.190%
2026-05-13	15.0500	15.4900	15.0500	15.4900	+6.241%	6	5,048	-71.724%
2026-05-12	14.5800	14.5800	14.5800	14.5800	-4.142%	2	5,048	-69.959%
2026-05-11	15.0000	15.2100	14.8000	15.2100	+11.103%	24	5,048	-71.203%
2026-05-08	13.6900	13.6900	13.6900	13.6900	+2.317%	12	5,057	-68.006%
2026-05-07	13.0000	13.7900	12.5000	13.3800	-10.382%	20	5,057	-67.265%
2026-05-06	15.0000	15.0000	14.2200	14.9300	+6.643%	15	5,056	-70.663%
2026-05-05	13.5000	14.0000	13.5000	14.0000	+1.156%	28	5,060	-68.714%
2026-05-04	13.8100	13.9600	13.8100	13.8400	-3.889%	10	5,042	-68.353%
2026-05-01	15.0000	15.5500	14.4000	14.4000	-0.139%	14	5,038	-69.583%
2026-04-30	14.6000	14.6000	13.3000	14.4200	+1.549%	7	5,038	-69.626%
2026-04-29	12.2500	15.2400	12.2500	14.2000	+50.583%	241	5,040	-69.155%
2026-04-28	9.7500	9.7500	9.4000	9.4300	-7.094%	515	5,226	-53.552%
2026-04-27	10.8500	11.0600	10.1500	10.1500	-6.452%	15	4,819	-56.847%
2026-04-24	10.7200	10.8500	10.7200	10.8500	-6.466%	2	4,809	-59.631%
2026-04-23	11.7500	11.7500	11.5900	11.6000	+11.005%	17	4,809	-62.241%
2026-04-22	10.9400	10.9400	10.4500	10.4500	+2.451%	3	4,810	-58.086%
2026-04-21	10.4000	10.4000	10.2000	10.2000	-7.776%	20	4,810	-57.059%
2026-04-20	11.1300	11.1300	11.0600	11.0600	-2.982%	6	4,810	-60.398%
2026-04-17	11.5500	12.4600	11.4000	11.4000	+6.542%	27	4,812	-61.579%
2026-04-16	11.0000	11.0000	10.6300	10.7000	-3.167%	17	4,819	-59.065%
2026-04-15	11.0000	11.2100	11.0000	11.0500	+1.843%	12	4,814	-60.362%
2026-04-14	11.2000	11.2000	10.6300	10.8500	+6.373%	21	4,804	-59.631%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+1.493%	71	4,807	-57.059%
2026-04-10	10.5000	10.5000	10.0500	10.0500	-6.599%	4	4,763	-56.418%
2026-04-09	10.7600	10.7600	10.7600	10.7600	+1.991%	1	4,763	-59.294%
2026-04-08	11.5000	11.5000	10.1300	10.5500	+5.289%	34	4,764	-58.483%
2026-04-07	10.0000	10.0200	10.0000	10.0200	+2.769%	5	4,789	-56.287%
2026-04-06	8.5000	9.7500	8.5000	9.7500	+23.888%	23	4,787	-55.077%
2026-04-02	7.8700	7.8700	7.8700	7.8700	+5.780%	1	4,793	-44.346%
2026-04-01	8.0000	8.0000	7.4400	7.4400	+2.621%	52	4,793	-41.129%
2026-03-31	7.2000	7.6500	6.6500	7.2500	+15.079%	29	4,830	-39.586%
2026-03-30	6.5700	6.7500	6.2000	6.3000	-1.254%	43	4,811	-30.476%
2026-03-27	7.2500	7.2500	5.7900	6.3800	-19.343%	32	4,813	-31.348%
2026-03-26	8.4500	8.4500	7.7000	7.9100	-2.945%	18	4,833	-44.627%
2026-03-25	8.3000	8.4500	8.1500	8.1500	-3.550%	4	4,833	-46.258%
2026-03-24	8.5000	8.5000	8.2500	8.4500	-11.979%	3	4,831	-48.166%
2026-03-23	9.4500	9.6300	9.4200	9.6000	+9.714%	23	4,833	-54.375%
2026-03-20	8.9000	8.9000	8.7500	8.7500	-10.714%	4	4,835	-49.943%
2026-03-19	8.4300	9.8000	8.4300	9.8000	+8.889%	8	4,835	-55.306%
2026-03-18	8.6500	9.9500	8.6500	9.0000	-18.182%	25	4,833	-51.333%
2026-03-17	11.4000	11.4500	10.9500	11.0000	-5.579%	49	4,833	-60.182%
2026-03-16	12.2000	12.2000	11.6500	11.6500	-5.668%	3	4,760	-62.403%
2026-03-13	12.8200	12.8200	12.3500	12.3500	-4.264%	2,173	4,759	-64.534%
2026-03-12	13.5000	14.1000	12.9000	12.9000	-3.587%	37	4,841	-66.047%
2026-03-11	13.1500	13.4600	13.1500	13.3800	+3.320%	52	4,848	-67.265%
2026-03-10	12.7500	13.4500	12.7500	12.9500	+4.858%	17	4,844	-66.178%
2026-03-09	11.9000	12.3700	11.7000	12.3500	+0.407%	31	4,838	-64.534%
2026-03-06	10.7100	12.3000	10.7100	12.3000	+7.895%	5	4,853	-64.390%
2026-03-05	11.2500	11.5500	11.2500	11.4000	+5.069%	32	4,856	-61.579%
2026-03-04	11.4000	11.4000	10.8500	10.8500	+1.687%	21	4,864	-59.631%
2026-03-03	10.8500	10.8500	10.5500	10.6700	-7.217%	25	4,855	-58.950%
2026-02-27	11.5700	11.5700	11.5000	11.5000	-1.709%	13	4,856	-61.913%
2026-02-26	11.6500	11.7000	11.6500	11.7000	+4.933%	2	4,856	-62.564%
2026-02-25	11.2000	11.2000	11.1500	11.1500	+4.991%	157	4,874	-60.717%
2026-02-24	9.4000	10.6200	9.4000	10.6200	+10.740%	19	4,874	-58.757%
2026-02-23	9.1500	9.8900	9.0000	9.5900	-5.050%	35	4,875	-54.327%
2026-02-20	10.1700	10.1700	10.1000	10.1000	-1.367%	2	4,872	-56.634%
2026-02-19	10.8500	10.8500	9.9500	10.2400	-5.185%	19	4,874	-57.227%
2026-02-18	11.0000	11.0000	10.6100	10.8000	+8.652%	15	4,866	-59.444%
2026-02-17	9.3000	9.9400	9.3000	9.9400	+5.520%	5	4,856	-55.936%
2026-02-13	9.8000	10.0000	9.4200	9.4200	-9.856%	28	4,830	-53.503%
2026-02-12	11.7000	13.1800	10.4500	10.4500	-7.930%	52	4,830	-58.086%
2026-02-11	10.8500	11.3500	10.6800	11.3500	+3.182%	99	4,879	-61.410%
2026-02-10	11.6000	11.6000	11.0000	11.0000	-5.983%	155	4,864	-60.182%
2026-02-09	11.5100	11.7400	11.4000	11.7000	-2.500%	22	4,994	-62.564%
2026-02-06	10.8300	12.1000	10.5000	12.0000	+14.068%	59	4,982	-63.500%
2026-02-05	10.5000	10.7100	10.4600	10.5200	+1.643%	47	4,975	-58.365%
2026-02-04	9.8000	10.8000	9.5500	10.3500	+21.194%	91	5,001	-57.681%
2026-02-03	8.5000	8.6800	8.5000	8.5400	+6.750%	18	5,002	-48.712%
2026-02-02	7.9000	8.2500	7.7500	8.0000	-5.213%	138	5,003	-45.250%
2026-01-30	8.6000	8.7000	7.8500	8.4400	-4.091%	100	4,905	-48.104%
2026-01-29	10.2500	10.2500	8.8000	8.8000	-15.628%	201	4,873	-50.227%
2026-01-28	13.6500	15.2500	10.4300	10.4300	-2.341%	282	4,722	-58.006%
2026-01-27	11.1000	11.1000	10.3500	10.6800	-3.784%	47	4,695	-58.989%
2026-01-26	11.3000	11.3000	10.6000	11.1000	-5.209%	43	4,691	-60.541%
2026-01-23	11.3000	11.7500	11.3000	11.7100	+12.813%	56	4,685	-62.596%
2026-01-22	11.7500	11.7500	10.3800	10.3800	-4.155%	59	4,692	-57.803%
2026-01-21	10.0000	10.8300	9.8500	10.8300	+11.649%	386	4,721	-59.557%
2026-01-20	9.4000	9.8000	8.9300	9.7000	+1.042%	74	4,923	-54.845%
2026-01-16	9.8000	9.8000	9.2900	9.6000	-3.518%	25	4,902	-54.375%
2026-01-15	9.5000	10.1600	9.0500	9.9500	+12.429%	111	4,902	-55.980%
2026-01-14	8.4000	9.1000	8.4000	8.8500	+3.509%	558	4,914	-50.508%
2026-01-13	8.4000	8.5500	8.3200	8.5500	+6.875%	22	4,418	-48.772%
2026-01-12	8.3100	8.4000	8.0000	8.0000	+6.667%	52	4,423	-45.250%
2026-01-09	7.4500	7.5000	7.0000	7.5000	-0.662%	5	4,384	-41.600%
2026-01-08	6.6500	7.8500	6.6500	7.5500	+10.219%	236	4,384	-41.987%
2026-01-07	7.7500	7.7500	6.8500	6.8500	-19.222%	14	4,384	-36.058%
2026-01-06	7.1500	8.5000	7.1500	8.4800	+22.899%	57	4,377	-48.349%
2026-01-05	6.2000	7.0000	6.2000	6.9000	+16.949%	89	4,388	-36.522%
2026-01-02	5.6500	6.0000	5.6500	5.9000	-2.479%	17	4,461	-25.763%
2025-12-31	6.1800	6.2000	5.9500	6.0500	-5.469%	55	4,466	-27.603%
2025-12-30	6.3500	6.4500	6.3500	6.4000	-6.569%	38	4,466	-31.563%
2025-12-29	6.5000	6.8500	6.5000	6.8500	+8.730%	3	4,436	-36.058%
2025-12-26	6.2500	6.3000	6.2500	6.3000	+3.279%	2	4,437	-30.476%
2025-12-24	5.9000	6.1000	5.8000	6.1000	+3.390%	86	4,512	-28.197%
2025-12-23	7.2500	7.2500	5.7500	5.9000	-15.108%	25	4,512	-25.763%
2025-12-22	7.8700	8.0000	6.9500	6.9500	-11.465%	47	4,500	-36.978%
2025-12-19	8.3500	8.3500	7.8500	7.8500	-8.187%	33	4,457	-44.204%
2025-12-18	7.5500	9.0500	7.5500	8.5500	+26.855%	53	4,456	-48.772%
2025-12-17	6.8500	6.8500	6.5500	6.7400	+0.597%	245	4,469	-35.015%
2025-12-16	6.9000	7.1000	6.5500	6.7000	-3.597%	37	4,382	-34.627%
2025-12-15	7.3500	7.9000	6.4500	6.9500	-0.714%	321	4,381	-36.978%
2025-12-12	7.2000	7.2000	6.9400	7.0000	+3.397%	17	4,121	-37.429%
2025-12-11	6.5400	6.9000	6.4800	6.7700	+5.781%	24	4,124	-35.303%
2025-12-10	5.9000	6.4000	5.8000	6.4000	+6.667%	984	4,119	-31.563%
2025-12-09	6.1500	6.1500	6.0000	6.0000	-6.250%	15	4,112	-27.000%
2025-12-08	6.5000	6.5000	6.4000	6.4000	-11.357%	3	4,111	-31.563%
2025-12-05	7.3500	7.5000	7.2200	7.2200	+0.278%	26	4,111	-39.335%
2025-12-04	7.7500	7.7700	7.2000	7.2000	-7.692%	18	4,126	-39.167%
2025-12-03	7.4000	7.8000	7.0500	7.8000	+13.537%	27	4,134	-43.846%
2025-12-02	7.1000	7.1000	6.8700	6.8700	-1.435%	30	4,135	-36.245%
2025-12-01	7.3500	7.4000	6.9700	6.9700	-12.875%	17	4,152	-37.159%
2025-11-28	7.6500	8.0000	7.6500	8.0000	+1.911%	3	4,149	-45.250%
2025-11-26	7.9000	8.0000	7.8500	7.8500	+3.974%	27	4,177	-44.204%
2025-11-25	7.2500	7.5500	7.1900	7.5500	+11.852%	22	4,177	-41.987%
2025-11-24	7.2500	7.2500	6.5000	6.7500	-16.149%	45	4,189	-35.111%
2025-11-21	7.5500	8.2200	7.4000	8.0500	+13.380%	109	4,189	-45.590%
2025-11-20	7.5000	7.5000	7.0500	7.1000	-0.281%	31	4,209	-38.310%
2025-11-19	6.9200	7.1200	6.9200	7.1200	+3.942%	52	4,230	-38.483%
2025-11-18	6.5000	6.8500	6.5000	6.8500	-2.143%	22	4,231	-36.058%
2025-11-17	7.9500	8.0000	7.0000	7.0000	-6.667%	22	4,231	-37.429%
2025-11-14	7.7000	7.9100	7.5000	7.5000	-4.580%	12	4,223	-41.600%
2025-11-13	8.1800	8.1800	7.8000	7.8600	-7.529%	11	4,213	-44.275%
2025-11-12	8.5000	8.8000	8.5000	8.5000	+10.390%	91	4,212	-48.471%
2025-11-11	7.6000	7.8500	7.5500	7.7000	+10.157%	22	4,268	-43.117%
2025-11-10	7.8000	7.8000	6.8000	6.9900	-9.221%	14	4,264	-37.339%
2025-11-07	6.5700	7.7000	6.5000	7.7000	+26.230%	784	4,258	-43.117%
2025-11-06	6.3300	6.4000	6.1000	6.1000	-5.426%	9	4,305	-28.197%
2025-11-05	5.5000	6.4500	5.5000	6.4500	+27.723%	38	4,309	-32.093%
2025-11-04	5.2000	5.2500	4.7000	5.0500	-9.660%	153	4,309	-13.267%
2025-11-03	5.4800	5.8000	5.4800	5.5900	-2.783%	2,524	4,033	-21.646%
2025-10-31	6.0000	6.2000	5.2500	5.7500	-8.730%	176	4,033	-23.826%
2025-10-30	6.4000	7.3500	5.9100	6.3000	-10.000%	861	3,932	-30.476%
2025-10-29	6.8500	7.4000	6.8500	7.0000	-5.405%	15	3,630	-37.429%
2025-10-28	7.5000	8.0000	7.3000	7.4000	-4.145%	56	3,618	-40.811%
2025-10-27	7.6800	7.8500	7.5000	7.7200	+3.624%	90	3,515	-43.264%
2025-10-24	7.6400	7.6500	7.3000	7.4500	0.000%	43	3,515	-41.208%
2025-10-23	7.4500	7.4500	7.3500	7.4500	+2.055%	5	3,502	-41.208%
2025-10-22	7.3500	7.4500	7.3000	7.3000	-5.195%	446	3,499	-40.000%
2025-10-21	7.0000	7.9500	6.8500	7.7000	+11.272%	52	3,772	-43.117%
2025-10-20	7.7500	8.2500	6.9000	6.9200	-7.733%	117	3,811	-36.705%
2025-10-17	6.9000	7.8000	6.9000	7.5000	+4.167%	64	3,773	-41.600%
2025-10-16	6.8000	7.2500	6.6000	7.2000	+11.455%	552	3,812	-39.167%
2025-10-15	6.0500	6.4700	6.0500	6.4600	+11.379%	170	4,045	-32.198%
2025-10-14	5.7000	5.9000	5.6900	5.8000	+9.641%	22	4,031	-24.483%
2025-10-13	5.0500	5.5000	5.0500	5.2900	+3.725%	130	4,052	-17.202%
2025-10-10	5.6800	5.8500	5.1000	5.1000	-3.774%	153	4,108	-14.118%
2025-10-09	5.4000	5.6000	5.2500	5.3000	-3.636%	237	4,061	-17.358%
2025-10-08	5.6500	5.7000	5.4500	5.5000	-3.509%	421	3,826	-20.364%
2025-10-07	6.1600	6.1600	5.6000	5.7000	-7.317%	57	3,433	-23.158%
2025-10-06	7.0000	7.0000	6.0000	6.1500	-20.130%	824	3,433	-28.780%
2025-10-03	7.7500	7.7500	7.7000	7.7000	-6.098%	4	3,646	-43.117%
2025-10-02	6.7500	8.2000	6.7500	8.2000	+18.841%	87	3,642	-46.585%
2025-10-01	7.0000	7.0500	6.8000	6.9000	0.000%	57	3,669	-36.522%
2025-09-30	7.0700	7.0700	6.8800	6.9000	-6.250%	33	3,674	-36.522%
2025-09-29	6.7000	7.3600	6.6500	7.3600	+15.906%	123	3,655	-40.489%
2025-09-26	6.9000	6.9000	6.3500	6.3500	-3.788%	69	3,680	-31.024%
2025-09-25	6.6500	6.9000	6.5000	6.6000	-4.348%	157	3,655	-33.636%
2025-09-24	7.5000	7.5000	6.9000	6.9000	-8.000%	33	3,565	-36.522%
2025-09-23	7.3600	7.5700	7.3000	7.5000	+6.082%	41	3,580	-41.600%
2025-09-22	6.8000	7.1500	6.6700	7.0700	-0.423%	35	3,592	-38.048%
2025-09-19	6.6300	7.1000	6.6300	7.1000	+9.231%	57	3,617	-38.310%
2025-09-18	6.4500	6.6000	6.3500	6.5000	0.000%	47	3,671	-32.615%
2025-09-17	7.0000	7.0000	6.4500	6.5000	-7.143%	73	3,644	-32.615%
2025-09-16	6.8000	7.0000	6.5500	7.0000	+12.903%	22	3,626	-37.429%
2025-09-15	6.2000	6.8000	6.2000	6.2000	+4.202%	62	3,642	-29.355%
2025-09-12	6.0300	6.5000	5.7000	5.9500	-2.138%	359	3,638	-26.387%
2025-09-11	6.5000	6.5000	6.0800	6.0800	-4.252%	99	3,317	-27.961%
2025-09-10	6.6000	6.6600	6.3500	6.3500	-3.788%	75	3,302	-31.024%
2025-09-09	6.8300	6.9000	6.6000	6.6000	-2.222%	18	3,254	-33.636%
2025-09-08	7.0000	7.0000	6.7400	6.7500	-9.396%	188	3,246	-35.111%
2025-09-05	8.1000	8.1600	7.3500	7.4500	-9.146%	49	3,076	-41.208%
2025-09-04	8.3000	8.3000	8.1600	8.2000	-1.205%	5	3,040	-46.585%
2025-09-03	8.3000	8.3500	7.9000	8.3000	-11.230%	138	3,041	-47.229%
2025-09-02	8.2500	9.3500	8.2500	9.3500	+7.843%	45	3,060	-53.155%
2025-08-28	8.6400	8.6700	8.6400	8.6700	+2.604%	14	3,097	-49.481%
2025-08-27	8.5000	8.5000	8.3000	8.4500	+7.370%	9	3,092	-48.166%
2025-08-26	8.0500	8.0500	7.8700	7.8700	+2.208%	3	3,092	-44.346%
2025-08-25	8.2000	8.2000	7.7000	7.7000	-14.444%	50	3,092	-43.117%
2025-08-22	9.5000	9.5000	9.0000	9.0000	0.000%	14	3,065	-51.333%
2025-08-21	9.0200	9.0600	8.9500	9.0000	-5.759%	21	3,059	-51.333%
2025-08-20	9.9000	9.9600	9.5500	9.5500	-6.373%	26	3,060	-54.136%
2025-08-19	10.5000	10.5000	10.2000	10.2000	-10.605%	17	3,070	-57.059%
2025-08-18	11.1000	11.4100	11.0100	11.4100	+14.100%	42	3,070	-61.613%
2025-08-15	10.1100	10.3500	10.0000	10.0000	-10.233%	6	3,071	-56.200%
2025-08-14	10.8500	11.1400	10.6700	11.1400	-4.786%	177	3,072	-60.682%
2025-08-13	11.7000	11.7000	11.7000	11.7000	+1.739%	5	2,949	-62.564%
2025-08-12	12.0000	12.0000	11.4000	11.5000	+8.593%	17	2,944	-61.913%
2025-08-08	10.2400	10.5900	10.2400	10.5900	+10.313%	10	2,934	-58.640%
2025-08-07	9.6000	9.6000	9.6000	9.6000	+6.667%	1	2,934	-54.375%
2025-08-06	9.4000	9.4000	9.0000	9.0000	-3.743%	106	2,934	-51.333%
2025-08-05	9.3500	9.3500	9.3500	9.3500	+1.630%	1	2,877	-53.155%
2025-08-04	8.8000	9.5800	8.8000	9.2000	+13.300%	24	2,877	-52.391%
2025-08-01	8.1000	8.1200	7.6000	8.1200	-11.739%	10	2,879	-46.059%
2025-07-31	10.1500	10.2300	9.0000	9.2000	-14.019%	83	2,884	-52.391%
2025-07-30	10.6000	11.8000	10.6000	10.7000	-1.835%	46	2,908	-59.065%
2025-07-29	11.0500	11.3500	10.9000	10.9000	-7.861%	8	2,899	-59.817%
2025-07-28	12.2000	12.4600	11.8300	11.8300	-2.231%	8	2,902	-62.975%
2025-07-25	11.6400	12.1000	11.5400	12.1000	+3.419%	12	2,907	-63.802%
2025-07-24	12.3000	12.3000	11.7000	11.7000	-11.698%	17	2,911	-62.564%
2025-07-23	13.9500	13.9500	12.9500	13.2500	-3.285%	9	2,916	-66.943%
2025-07-22	12.5000	13.7000	12.5000	13.7000	+20.175%	57	2,923	-68.029%
2025-07-21	11.8700	11.9100	11.4000	11.4000	-5.000%	28	2,875	-61.579%
2025-07-18	12.1000	12.1200	12.0000	12.0000	+3.448%	113	2,885	-63.500%
2025-07-15	11.6000	11.6000	11.6000	11.6000	+3.111%	1	2,893	-62.241%
2025-07-14	11.4000	11.4000	11.2500	11.2500	-10.072%	2	2,893	-61.067%
2025-07-11	12.6000	12.6000	12.5100	12.5100	-4.138%	4	2,893	-64.988%
2025-07-10	13.0000	13.0500	12.8300	13.0500	+0.077%	9	2,895	-66.437%
2025-07-09	13.7000	13.7000	12.9900	13.0400	0.000%	23	2,891	-66.411%
2025-07-08	12.3900	13.4500	12.3900	13.0400	+6.710%	24	2,881	-66.411%
2025-07-07	12.5200	12.5200	12.2200	12.2200	-4.531%	4	2,872	-64.157%
2025-07-03	12.3000	12.8000	12.3000	12.8000	+0.787%	30	2,883	-65.781%
2025-07-02	12.7500	12.7500	12.7000	12.7000	-4.006%	2	2,883	-65.512%
2025-07-01	12.3900	13.2500	12.3900	13.2300	+18.125%	21	2,883	-66.893%
2025-06-30	12.0000	12.0000	11.2000	11.2000	-3.697%	625	2,889	-60.893%
2025-06-27	11.6900	11.6900	11.5000	11.6300	+2.467%	20	2,265	-62.339%
2025-06-26	11.3500	11.3500	11.3500	11.3500	+3.182%	10	2,261	-61.410%
2025-06-25	11.0000	11.0000	11.0000	11.0000	-4.348%	10	2,251	-60.182%
2025-06-24	11.5000	11.5000	11.5000	11.5000	-1.118%	1	2,241	-61.913%
2025-06-23	11.6000	11.6300	11.6000	11.6300	-10.538%	25	2,240	-62.339%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+4.000%	8	2,265	-66.308%
2025-06-18	12.3000	12.5000	12.3000	12.5000	+2.881%	9	2,273	-64.960%
2025-06-17	12.1500	12.1500	12.1500	12.1500	-1.220%	580	2,273	-63.951%
2025-06-13	13.5000	13.5100	12.3000	12.3000	-10.219%	160	1,693	-64.390%
2025-06-12	13.7000	13.7000	13.7000	13.7000	-6.229%	1	1,773	-68.029%
2025-06-11	13.0000	14.6100	13.0000	14.6100	+21.750%	42	1,773	-70.021%
2025-06-10	12.3800	12.3800	11.8700	12.0000	+3.004%	11	1,777	-63.500%
2025-06-09	11.6500	11.6500	11.6500	11.6500	+4.204%	10	1,785	-62.403%
2025-06-06	11.0300	11.1800	11.0300	11.1800	+3.041%	14	1,785	-60.823%
2025-06-04	10.4000	10.8500	10.2500	10.8500	+9.045%	125	1,785	-59.631%
2025-06-03	9.6500	10.2500	9.6500	9.9500	+7.220%	114	1,800	-55.980%
2025-06-02	9.0500	9.2800	9.0500	9.2800	+8.538%	60	1,803	-52.802%
2025-05-30	8.6500	8.6500	8.5000	8.5500	-3.933%	32	1,832	-48.772%
2025-05-29	9.4000	9.4000	8.7000	8.9000	-2.732%	27	1,836	-50.787%
2025-05-28	9.8500	9.9500	9.1500	9.1500	-9.406%	23	1,825	-52.131%
2025-05-27	9.6500	10.1000	9.6500	10.1000	+12.222%	8	1,802	-56.634%
2025-05-23	9.0000	9.1800	9.0000	9.0000	+2.857%	18	1,807	-51.333%
2025-05-22	8.7500	8.7500	8.7500	8.7500	+3.550%	2	1,807	-49.943%
2025-05-21	9.2500	9.2500	8.4500	8.4500	-9.140%	4	1,809	-48.166%
2025-05-20	9.0000	9.4000	8.9900	9.3000	+3.448%	15	1,808	-52.903%
2025-05-19	9.0000	9.0000	8.7500	8.9900	-3.541%	27	1,805	-51.279%
2025-05-16	9.4500	9.4500	9.1000	9.3200	-6.800%	8	1,820	-53.004%
2025-05-15	9.9000	10.2500	9.9000	10.0000	+2.041%	10	1,820	-56.200%
2025-05-14	9.5000	10.2500	9.5000	9.8000	+0.719%	110	1,826	-55.306%
2025-05-13	9.6000	9.7300	9.6000	9.7300	+6.923%	6	1,817	-54.985%
2025-05-12	8.6100	9.3500	8.4000	9.1000	+25.344%	41	1,821	-51.868%
2025-05-09	7.8000	7.8000	7.1500	7.2600	-9.250%	64	1,833	-39.669%
2025-05-08	7.9700	8.0000	7.9700	8.0000	0.000%	3	1,818	-45.250%
2025-05-07	8.2000	8.3000	8.0000	8.0000	+3.896%	19	1,817	-45.250%
2025-05-05	8.2200	8.4500	7.7000	7.7000	-14.917%	10	1,810	-43.117%
2025-05-02	8.2500	9.0500	8.2000	9.0500	+26.573%	130	1,804	-51.602%
2025-05-01	7.0500	8.5000	7.0000	7.1500	+8.169%	32	1,760	-38.741%
2025-04-30	5.7000	6.8500	5.4500	6.6100	-25.395%	144	1,738	-33.737%
2025-04-29	9.0000	9.0000	8.8600	8.8600	-1.006%	11	1,618	-50.564%
2025-04-28	9.1300	9.1300	8.5500	8.9500	+2.874%	43	1,607	-51.061%
2025-04-25	8.5000	8.7000	8.5000	8.7000	-1.136%	72	1,595	-49.655%
2025-04-24	8.7200	8.9000	8.7200	8.8000	+1.149%	27	1,612	-50.227%
2025-04-23	9.5000	9.5000	8.7000	8.7000	+3.819%	11	1,611	-49.655%
2025-04-22	8.2500	9.0500	8.2500	8.3800	+9.542%	45	1,611	-47.733%
2025-04-21	7.3500	7.6500	7.0000	7.6500	-4.375%	34	1,635	-42.745%
2025-04-17	8.0000	8.2000	8.0000	8.0000	+5.263%	15	1,628	-45.250%
2025-04-16	8.4000	8.5100	7.4000	7.6000	-15.084%	31	1,628	-42.368%
2025-04-15	11.0000	11.0000	8.9000	8.9500	-9.137%	18	1,609	-51.061%
2025-04-14	10.7500	10.7500	9.4000	9.8500	-2.956%	23	1,596	-55.533%
2025-04-11	9.4500	10.1500	9.0000	10.1500	+0.595%	58	1,579	-56.847%
2025-04-10	9.2000	10.0900	9.1500	10.0900	-9.911%	79	1,576	-56.591%
2025-04-09	8.1000	11.2000	8.1000	11.2000	+32.859%	4	1,497	-60.893%
2025-04-08	8.6500	8.6500	8.1000	8.4300	+3.436%	1,014	1,495	-48.043%
2025-04-07	9.8000	9.8000	7.6000	8.1500	-10.440%	9	860	-46.258%
2025-04-04	9.0600	9.2500	8.7600	9.1000	-18.386%	46	853	-51.868%
2025-04-03	13.0000	13.0000	10.9300	11.1500	-29.206%	75	855	-60.717%
2025-04-02	15.7500	15.7500	15.7500	15.7500	+1.942%	1	785	-72.190%
2025-04-01	15.4500	15.4500	15.4500	15.4500	-2.091%	1	785	-71.650%
2025-03-26	15.7800	15.7800	15.7800	15.7800	+11.519%	2	785	-72.243%
2025-03-25	14.6500	14.6500	14.0000	14.1500	-6.908%	479	787	-69.046%
2025-03-24	15.3000	15.3000	15.2000	15.2000	-2.251%	15	894	-71.184%
2025-03-21	15.4000	15.5500	15.1000	15.5500	-7.440%	268	889	-71.833%
2025-03-20	16.8000	16.8000	16.8000	16.8000	0.000%	1	774	-73.929%
2025-03-19	16.8000	16.8000	16.8000	16.8000	-0.297%	1	773	-73.929%
2025-03-18	16.4300	16.8500	16.4300	16.8500	+5.975%	5	774	-74.006%
2025-03-14	15.9000	15.9000	15.9000	15.9000	+3.786%	2	769	-72.453%
2025-03-13	16.3000	16.5000	15.3000	15.3200	-9.349%	446	812	-71.410%
2025-03-12	17.1100	17.1100	16.2000	16.9000	-3.429%	156	812	-74.083%
2025-03-11	18.2500	18.2500	17.5000	17.5000	-7.162%	2	746	-74.971%
2025-03-10	20.7000	20.7000	17.7500	18.8500	-10.238%	22	748	-76.764%
2025-03-06	23.0000	23.0000	21.0000	21.0000	-15.323%	11	737	-79.143%