Dark

SNAP20270115C5
SNAP Jan 15 2027 5.00 Call (SNAP270115C00005000)
option OPRA

EOD

Aug 10, 2026

1.070.000%(0.00)740

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0600	1.0900	1.0200	1.0700	0.000%	740	38,442	0.000%
2026-08-07	1.0200	1.1000	1.0000	1.0700	+8.081%	175	38,069	0.000%
2026-08-06	1.0600	1.0700	0.9700	0.9900	-7.477%	105	37,992	+8.081%
2026-08-05	1.3600	1.3600	1.0000	1.0700	-23.022%	2,063	37,948	0.000%
2026-08-04	1.1500	1.4200	1.1300	1.3900	+32.381%	6,768	38,694	-23.022%
2026-08-03	0.8700	1.0500	0.8700	1.0500	+28.049%	2,076	42,257	+1.905%
2026-07-31	0.8100	0.8300	0.7600	0.8200	-1.205%	457	43,059	+30.488%
2026-07-30	0.8000	0.8400	0.7800	0.8300	-2.353%	381	43,239	+28.916%
2026-07-29	0.8900	0.9700	0.8500	0.8500	-3.409%	641	43,251	+25.882%
2026-07-28	0.7500	0.8900	0.7400	0.8800	+15.789%	2,933	43,510	+21.591%
2026-07-27	0.7100	0.7900	0.7000	0.7600	+11.765%	472	43,425	+40.789%
2026-07-24	0.7500	0.7500	0.6700	0.6800	-4.225%	371	43,582	+57.353%
2026-07-23	0.7200	0.7400	0.6500	0.7100	-4.054%	856	43,787	+50.704%
2026-07-22	0.8100	0.8100	0.7300	0.7400	-8.642%	856	43,632	+44.595%
2026-07-21	0.7500	0.8400	0.7500	0.8100	-1.220%	445	43,483	+32.099%
2026-07-20	0.7700	0.8500	0.7700	0.8200	+5.128%	2,065	43,267	+30.488%
2026-07-17	0.8000	0.8000	0.7200	0.7800	-7.143%	736	41,563	+37.179%
2026-07-16	0.9100	0.9400	0.7900	0.8400	-7.692%	669	41,149	+27.381%
2026-07-15	0.9500	0.9700	0.9000	0.9100	+9.639%	558	41,058	+17.582%
2026-07-14	0.8300	0.8600	0.8200	0.8300	-3.488%	74	41,298	+28.916%
2026-07-13	0.9900	0.9900	0.8500	0.8600	-2.273%	293	41,343	+24.419%
2026-07-10	0.9500	0.9700	0.8700	0.8800	0.000%	458	41,342	+21.591%
2026-07-09	0.8000	0.8900	0.8000	0.8800	+4.762%	399	41,436	+21.591%
2026-07-08	0.8500	0.8600	0.8000	0.8400	-4.545%	646	41,454	+27.381%
2026-07-07	0.9000	0.9200	0.8400	0.8800	-6.383%	1,807	41,457	+21.591%
2026-07-06	0.9900	1.0000	0.9100	0.9400	-6.000%	1,176	42,082	+13.830%
2026-07-02	0.9500	1.0200	0.9500	1.0000	+3.093%	439	42,516	+7.000%
2026-07-01	0.8500	1.0000	0.8200	0.9700	+22.785%	2,375	42,516	+10.309%
2026-06-30	0.8000	0.8400	0.7500	0.7900	+1.282%	1,488	42,639	+35.443%
2026-06-29	0.8600	0.8600	0.7600	0.7800	-2.500%	1,066	43,232	+37.179%
2026-06-26	0.7700	0.8200	0.7600	0.8000	+1.266%	509	42,980	+33.750%
2026-06-25	0.8200	0.8400	0.7500	0.7900	-9.195%	6,549	42,807	+35.443%
2026-06-24	0.7900	0.8900	0.7900	0.8700	+3.571%	2,463	37,502	+22.989%
2026-06-23	0.9000	0.9300	0.8100	0.8400	-10.638%	4,901	36,924	+27.381%
2026-06-22	0.8900	1.0200	0.8900	0.9400	-5.051%	1,625	33,240	+13.830%
2026-06-18	0.9600	1.0100	0.9400	0.9900	+1.020%	1,468	30,968	+8.081%
2026-06-17	1.1300	1.1500	0.9700	0.9800	-19.008%	2,397	30,968	+9.184%
2026-06-16	1.5200	1.7500	1.2100	1.2100	-22.930%	568	30,968	-11.570%
2026-06-15	1.4200	1.5900	1.4200	1.5700	+25.600%	439	30,715	-31.847%
2026-06-12	1.3700	1.3700	1.2500	1.2500	-8.088%	8	30,715	-14.400%
2026-06-11	1.3000	1.3600	1.2200	1.3600	-2.158%	978	30,715	-21.324%
2026-06-10	1.4000	1.4200	1.3500	1.3900	-9.150%	302	30,113	-23.022%
2026-06-09	1.5700	1.6300	1.3300	1.5300	-2.548%	637	30,090	-30.065%
2026-06-08	1.5900	1.6000	1.4900	1.5700	-6.548%	644	29,969	-31.847%
2026-06-05	1.9400	1.9500	1.6700	1.6800	-11.111%	243	30,115	-36.310%
2026-06-04	1.8300	1.9800	1.8100	1.8900	+13.855%	574	30,093	-43.386%
2026-06-03	1.5800	1.6600	1.5700	1.6600	+2.469%	1,340	30,240	-35.542%
2026-06-02	1.6100	1.6900	1.6000	1.6200	-8.475%	431	31,545	-33.951%
2026-06-01	1.7800	1.8200	1.7200	1.7700	+7.927%	230	31,420	-39.548%
2026-05-29	1.7000	1.7500	1.6400	1.6400	-8.380%	187	31,637	-34.756%
2026-05-28	1.8100	1.8100	1.7600	1.7900	+2.286%	49	31,555	-40.223%
2026-05-27	1.7700	1.8200	1.6900	1.7500	+2.941%	154	31,536	-38.857%
2026-05-26	1.6500	1.7300	1.6000	1.7000	+2.410%	221	31,665	-37.059%
2026-05-22	1.6700	1.6900	1.6100	1.6600	-5.143%	243	31,742	-35.542%
2026-05-21	1.5500	1.8000	1.5500	1.7500	+10.063%	1,308	31,627	-38.857%
2026-05-20	1.5000	1.6000	1.4400	1.5900	+3.247%	70	31,627	-32.704%
2026-05-19	1.6900	1.6900	1.5000	1.5400	-4.348%	60	31,652	-30.519%
2026-05-18	1.5600	1.6500	1.5300	1.6100	+5.229%	134	31,652	-33.540%
2026-05-15	1.3500	1.6000	1.3500	1.5300	+10.072%	311	31,652	-30.065%
2026-05-14	1.3800	1.4300	1.2700	1.3900	-10.323%	714	31,611	-23.022%
2026-05-13	1.3600	1.6000	1.3600	1.5500	+1.974%	50	31,457	-30.968%
2026-05-12	1.6200	1.6200	1.4200	1.5200	-9.524%	228	31,457	-29.605%
2026-05-11	1.9000	1.9300	1.6000	1.6800	-7.182%	591	31,457	-36.310%
2026-05-08	1.8100	1.8200	1.6500	1.8100	-3.723%	664	31,486	-40.884%
2026-05-07	1.7100	2.0700	1.6000	1.8800	-8.293%	1,891	31,653	-43.085%
2026-05-06	2.0400	2.1000	1.9700	2.0500	+3.015%	1,170	32,454	-47.805%
2026-05-05	2.1500	2.2300	1.9900	1.9900	-2.927%	46	32,836	-46.231%
2026-05-04	2.1700	2.1700	2.0500	2.0500	-5.093%	55	32,869	-47.805%
2026-05-01	2.1000	2.2100	2.0500	2.1600	+8.000%	195	32,927	-50.463%
2026-04-30	2.0500	2.0500	1.9000	2.0000	0.000%	143	32,927	-46.500%
2026-04-29	1.8900	2.0000	1.8500	2.0000	+1.010%	133	32,963	-46.500%
2026-04-28	2.0800	2.0800	1.9400	1.9800	-2.941%	531	32,915	-45.960%
2026-04-27	1.9100	2.1400	1.9100	2.0400	+17.241%	333	33,102	-47.549%
2026-04-24	1.6300	1.7600	1.6200	1.7400	+4.819%	151	33,276	-38.506%
2026-04-23	1.7500	1.7600	1.6300	1.6600	-12.632%	398	33,260	-35.542%
2026-04-22	1.8000	1.9300	1.8000	1.9000	+9.827%	771	32,964	-43.684%
2026-04-21	2.0300	2.0300	1.6900	1.7300	-13.930%	1,312	33,915	-38.150%
2026-04-20	1.9000	2.0100	1.8300	2.0100	-0.495%	242	33,915	-46.766%
2026-04-17	2.1000	2.1200	1.9500	2.0200	-1.463%	848	34,147	-47.030%
2026-04-16	2.0200	2.1400	1.9500	2.0500	+1.485%	539	34,092	-47.805%
2026-04-15	1.9800	2.1400	1.8000	2.0200	+13.483%	2,300	34,147	-47.030%
2026-04-14	1.4900	1.7800	1.4700	1.7800	+27.143%	2,890	34,868	-39.888%
2026-04-13	1.2100	1.4000	1.1900	1.4000	+17.647%	893	34,280	-23.571%
2026-04-10	1.3700	1.3800	1.1500	1.1900	-7.031%	3,346	34,657	-10.084%
2026-04-09	1.1300	1.3100	1.0900	1.2800	+12.281%	987	32,921	-16.406%
2026-04-08	1.3500	1.3600	1.1400	1.1400	-5.000%	903	32,996	-6.140%
2026-04-07	1.1500	1.2400	1.1000	1.2000	+5.263%	1,015	33,145	-10.833%
2026-04-06	1.1300	1.2400	1.0900	1.1400	+1.786%	1,289	32,868	-6.140%
2026-04-02	1.1800	1.2300	1.0500	1.1200	-11.811%	4,637	32,701	-4.464%
2026-04-01	1.1100	1.3000	1.1100	1.2700	+15.455%	5,139	32,701	-15.748%
2026-03-31	0.8100	1.1500	0.8000	1.1000	+34.146%	6,335	31,402	-2.727%
2026-03-30	0.7400	0.8600	0.7400	0.8200	+9.333%	668	28,967	+30.488%
2026-03-27	0.7500	0.7700	0.7000	0.7500	-5.063%	3,689	29,248	+42.667%
2026-03-26	0.9800	1.0100	0.7300	0.7900	-23.301%	7,238	27,377	+35.443%
2026-03-25	1.0200	1.0800	0.9900	1.0300	+6.186%	375	25,270	+3.883%
2026-03-24	1.0000	1.0100	0.9400	0.9700	-7.619%	2,572	25,288	+10.309%
2026-03-23	1.0200	1.1000	1.0200	1.0500	-0.943%	578	24,277	+1.905%
2026-03-20	1.0400	1.1100	1.0100	1.0600	-1.852%	844	24,299	+0.943%
2026-03-19	1.1000	1.1300	1.0400	1.0800	-3.571%	626	23,788	-0.926%
2026-03-18	1.1000	1.1800	1.1000	1.1200	-2.609%	811	23,726	-4.464%
2026-03-17	1.2000	1.2200	1.1000	1.1500	-0.862%	205	23,880	-6.957%
2026-03-16	1.1200	1.1700	1.0800	1.1600	+5.455%	889	23,868	-7.759%
2026-03-13	1.1500	1.1700	1.0700	1.1000	-4.348%	1,731	23,630	-2.727%
2026-03-12	1.2400	1.3000	1.1500	1.1500	-7.258%	1,099	22,147	-6.957%
2026-03-11	1.3000	1.3000	1.2000	1.2400	-3.876%	616	21,592	-13.710%
2026-03-10	1.3500	1.4000	1.2600	1.2900	-5.147%	2,895	21,299	-17.054%
2026-03-09	1.4000	1.4100	1.3200	1.3600	-6.207%	226	21,212	-21.324%
2026-03-06	1.5100	1.5100	1.3800	1.4500	-6.452%	523	21,135	-26.207%
2026-03-05	1.6400	1.6700	1.4900	1.5500	-1.274%	789	21,191	-30.968%
2026-03-04	1.5300	1.6500	1.5000	1.5700	+4.667%	680	21,411	-31.847%
2026-03-03	1.3900	1.5100	1.3600	1.5000	+1.351%	123	21,511	-28.667%
2026-03-02	1.4300	1.5200	1.3500	1.4800	-1.987%	381	21,431	-27.703%
2026-02-27	1.4000	1.5100	1.3800	1.5100	0.000%	525	21,588	-29.139%
2026-02-26	1.4400	1.5600	1.3200	1.5100	+7.857%	675	21,231	-29.139%
2026-02-25	1.3300	1.4000	1.3100	1.4000	+4.478%	1,093	20,682	-23.571%
2026-02-24	1.3300	1.3900	1.3300	1.3400	+1.515%	371	20,682	-20.149%
2026-02-23	1.4400	1.4700	1.3000	1.3200	-7.042%	507	20,598	-18.939%
2026-02-20	1.3300	1.5000	1.3200	1.4200	+6.767%	3,000	20,290	-24.648%
2026-02-19	1.3000	1.3400	1.2500	1.3300	+1.527%	1,338	19,014	-19.549%
2026-02-18	1.2000	1.3400	1.1500	1.3100	+10.084%	680	18,288	-18.321%
2026-02-17	1.2400	1.2700	1.1400	1.1900	-4.032%	1,257	17,893	-10.084%
2026-02-13	1.2500	1.3000	1.2000	1.2400	-1.587%	3,666	15,262	-13.710%
2026-02-12	1.3400	1.3400	1.1500	1.2600	-5.263%	941	15,262	-15.079%
2026-02-11	1.4600	1.5000	1.3200	1.3300	-11.921%	630	14,630	-19.549%
2026-02-10	1.5800	1.6100	1.5000	1.5100	+3.425%	465	14,213	-29.139%
2026-02-09	1.4400	1.6000	1.4100	1.4600	-2.667%	845	14,108	-26.712%
2026-02-06	1.5200	1.5400	1.4300	1.5000	+4.895%	5,054	13,395	-28.667%
2026-02-05	1.9300	1.9300	1.3300	1.4300	-30.918%	3,853	9,206	-25.175%
2026-02-04	2.1500	2.2000	2.0000	2.0700	-4.167%	659	8,137	-48.309%
2026-02-03	2.5400	2.5500	2.1000	2.1600	-16.279%	776	7,765	-50.463%
2026-02-02	2.7300	2.7600	2.5800	2.5800	-6.859%	242	7,165	-58.527%
2026-01-30	2.9500	3.0000	2.7700	2.7700	-9.180%	458	7,106	-61.372%
2026-01-29	3.0000	3.1000	2.9500	3.0500	-9.226%	396	6,688	-64.918%
2026-01-28	3.3700	3.7500	3.3000	3.3600	+5.000%	92	6,307	-68.155%
2026-01-27	3.2800	3.2800	3.2000	3.2000	-3.323%	76	6,228	-66.563%
2026-01-26	3.4200	3.4200	3.3100	3.3100	-2.071%	9	6,226	-67.674%
2026-01-23	3.4000	3.4200	3.3800	3.3800	-0.588%	7	6,219	-68.343%
2026-01-22	3.4100	3.4800	3.3500	3.4000	+7.937%	15	6,214	-68.529%
2026-01-21	3.2500	3.3000	3.1000	3.1500	+1.613%	39	6,204	-66.032%
2026-01-20	3.2000	3.2100	3.1000	3.1000	-6.061%	49	6,194	-65.484%
2026-01-16	3.6000	3.6000	3.3000	3.3000	-5.714%	54	6,114	-67.576%
2026-01-15	3.8000	3.8000	3.5000	3.5000	-2.778%	12	6,114	-69.429%
2026-01-14	3.7500	3.7500	3.6000	3.6000	-2.965%	41	6,103	-70.278%
2026-01-13	3.8500	3.8500	3.7100	3.7100	-4.872%	20	6,102	-71.159%
2026-01-12	3.8700	4.0000	3.8700	3.9000	0.000%	413	6,084	-72.564%
2026-01-09	4.0700	4.0700	3.9000	3.9000	-3.704%	69	6,459	-72.564%
2026-01-08	4.1500	4.1500	3.9800	4.0500	-7.955%	63	6,470	-73.580%
2026-01-07	4.5500	4.6500	4.4000	4.4000	+1.149%	109	6,477	-75.682%
2026-01-06	4.1900	4.3500	4.1900	4.3500	+10.127%	124	6,565	-75.402%
2026-01-05	4.0000	4.0000	3.9500	3.9500	+3.947%	17	6,666	-72.911%
2026-01-02	3.8500	3.8500	3.7000	3.8000	-0.262%	12	6,667	-71.842%
2025-12-31	3.8700	3.8900	3.7500	3.8100	+0.263%	79	6,647	-71.916%
2025-12-30	3.6000	3.8000	3.6000	3.8000	+4.110%	10	6,647	-71.842%
2025-12-29	3.5000	3.6500	3.5000	3.6500	+1.108%	38	6,644	-70.685%
2025-12-26	3.6100	3.6100	3.6100	3.6100	+0.278%	1	6,642	-70.360%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+1.408%	10	6,651	-70.278%
2025-12-23	3.5800	3.6000	3.5400	3.5500	-1.389%	75	6,651	-69.859%
2025-12-22	3.5000	3.6500	3.4500	3.6000	+7.463%	233	6,616	-70.278%
2025-12-19	3.3500	3.4000	3.3000	3.3500	-4.286%	41	6,822	-68.060%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+2.941%	2	6,798	-69.429%
2025-12-17	3.3500	3.5000	3.3500	3.4000	+6.250%	45	6,799	-68.529%
2025-12-16	3.1000	3.2100	3.1000	3.2000	+1.587%	171	6,761	-66.563%
2025-12-15	3.1600	3.2000	3.1000	3.1500	-1.563%	81	6,787	-66.032%
2025-12-12	3.6000	3.6000	3.2000	3.2000	-8.571%	25	6,762	-66.563%
2025-12-11	3.5500	3.5500	3.5000	3.5000	+7.692%	16	6,742	-69.429%
2025-12-10	3.8000	3.8000	3.2500	3.2500	-12.162%	20	6,741	-67.077%
2025-12-09	3.7500	3.7500	3.7000	3.7000	-1.596%	217	6,747	-71.081%
2025-12-08	3.7500	3.7600	3.6500	3.7600	+2.452%	49	6,752	-71.543%
2025-12-05	3.7000	3.7900	3.6700	3.6700	+3.380%	126	6,762	-70.845%
2025-12-04	3.6200	3.6200	3.5000	3.5500	+2.899%	26	6,692	-69.859%
2025-12-03	3.5000	3.5500	3.4000	3.4500	-0.576%	8	6,679	-68.986%
2025-12-02	3.5000	3.5000	3.4400	3.4700	0.000%	54	6,683	-69.164%
2025-12-01	3.4700	3.4700	3.3500	3.4700	-1.420%	23	6,700	-69.164%
2025-11-28	3.5000	3.5200	3.4800	3.5200	+0.860%	18	6,680	-69.602%
2025-11-26	3.5500	3.6000	3.4900	3.4900	-1.690%	247	6,478	-69.341%
2025-11-25	3.7000	3.7000	3.5000	3.5500	+0.282%	34	6,478	-69.859%
2025-11-24	3.5000	3.6500	3.5000	3.5400	-1.667%	3	6,444	-69.774%
2025-11-21	3.7500	3.7500	3.5500	3.6000	-4.509%	38	6,444	-70.278%
2025-11-20	3.8500	3.8500	3.7700	3.7700	-6.914%	30	6,436	-71.618%
2025-11-19	4.0900	4.0900	4.0500	4.0500	-2.410%	10	6,436	-73.580%
2025-11-18	4.0000	4.1700	4.0000	4.1500	+2.469%	9	6,446	-74.217%
2025-11-17	4.0000	4.0600	3.9000	4.0500	-4.706%	50	6,449	-73.580%
2025-11-14	4.1900	4.2500	4.1500	4.2500	-4.063%	103	6,446	-74.824%
2025-11-13	4.7500	4.7500	4.4000	4.4300	-8.660%	87	6,548	-75.847%
2025-11-12	4.8000	4.8600	4.7500	4.8500	+5.435%	276	6,537	-77.938%
2025-11-11	4.5500	4.7000	4.5000	4.6000	+1.996%	175	6,777	-76.739%
2025-11-10	4.2500	4.5300	4.2500	4.5100	+10.000%	211	6,948	-76.275%
2025-11-07	3.9200	4.1500	3.9000	4.1000	+1.235%	43	7,085	-73.902%
2025-11-06	4.1500	4.4000	3.9000	4.0500	+19.118%	343	7,116	-73.580%
2025-11-05	3.4500	3.5200	3.3900	3.4000	-4.225%	140	7,216	-68.529%
2025-11-04	3.7000	3.7000	3.5500	3.5500	-7.792%	15	7,081	-69.859%
2025-11-03	3.9000	3.9000	3.7000	3.8500	+2.122%	30	7,064	-72.208%
2025-10-31	3.6500	3.9000	3.6500	3.7700	+3.288%	80	7,064	-71.618%
2025-10-30	3.7000	3.8500	3.6500	3.6500	-2.926%	50	7,009	-70.685%
2025-10-29	3.7000	3.8800	3.7000	3.7600	-2.338%	179	7,044	-71.543%
2025-10-28	3.8200	3.9500	3.7000	3.8500	-1.282%	234	7,050	-72.208%
2025-10-27	4.0000	4.0000	3.9000	3.9000	-2.985%	21	6,908	-72.564%
2025-10-24	3.9500	4.0200	3.9000	4.0200	+3.077%	61	6,908	-73.383%
2025-10-23	3.9000	3.9500	3.8900	3.9000	+2.632%	47	6,865	-72.564%
2025-10-22	3.7800	3.8500	3.7000	3.8000	-1.299%	69	6,866	-71.842%
2025-10-21	3.8000	3.9500	3.8000	3.8500	+1.583%	325	6,879	-72.208%
2025-10-20	3.7700	3.8000	3.7200	3.7900	+1.067%	155	6,733	-71.768%
2025-10-17	3.7400	3.8500	3.7300	3.7500	-1.055%	232	6,829	-71.467%
2025-10-16	3.9000	3.9000	3.7300	3.7900	-1.558%	60	6,623	-71.768%
2025-10-15	4.0500	4.0500	3.8500	3.8500	-4.467%	31	6,596	-72.208%
2025-10-14	3.8000	4.0500	3.8000	4.0300	-2.892%	48	6,583	-73.449%
2025-10-13	4.1000	4.1500	3.9700	4.1500	+7.513%	39	6,592	-74.217%
2025-10-10	4.4500	4.4500	3.8000	3.8600	-10.233%	65	6,591	-72.280%
2025-10-09	4.4000	4.4000	4.3000	4.3000	-2.273%	16	6,588	-75.116%
2025-10-08	4.1500	4.4000	4.1300	4.4000	+3.529%	227	6,580	-75.682%
2025-10-07	4.4500	4.4500	4.2000	4.2500	-4.709%	17	6,384	-74.824%
2025-10-06	4.5000	4.8000	4.2500	4.4600	+0.225%	431	6,384	-76.009%
2025-10-03	4.2500	4.6500	4.2500	4.4500	+7.488%	81	6,147	-75.955%
2025-10-02	3.8000	4.1500	3.8000	4.1400	+9.814%	142	6,199	-74.155%
2025-10-01	3.6500	3.8900	3.6500	3.7700	-1.050%	152	6,307	-71.618%
2025-09-30	3.9800	3.9800	3.7600	3.8100	-13.409%	144	6,165	-71.916%
2025-09-29	4.4700	4.6000	4.4000	4.4000	+8.642%	63	6,046	-75.682%
2025-09-26	4.1500	4.2300	4.0500	4.0500	+1.250%	480	6,039	-73.580%
2025-09-25	4.1500	4.2100	4.0000	4.0000	-5.882%	23	6,481	-73.250%
2025-09-24	4.4000	4.4000	4.1000	4.2500	-4.494%	81	6,487	-74.824%
2025-09-23	4.4600	4.7500	4.3000	4.4500	-1.111%	138	6,461	-75.955%
2025-09-22	4.8000	5.1000	4.5000	4.5000	+11.111%	219	6,523	-76.222%
2025-09-19	4.3500	4.3500	4.0500	4.0500	-8.989%	62	6,681	-73.580%
2025-09-18	4.0000	4.4500	4.0000	4.4500	+12.658%	305	6,686	-75.955%
2025-09-17	3.7500	4.1500	3.7500	3.9500	+6.757%	456	6,854	-72.911%
2025-09-16	3.5000	3.7500	3.5000	3.7000	+4.520%	261	6,586	-71.081%
2025-09-15	3.4000	3.6500	3.4000	3.5400	+4.425%	131	6,643	-69.774%
2025-09-12	3.3000	3.3900	3.3000	3.3900	+0.893%	37	6,652	-68.437%
2025-09-11	3.2100	3.4000	3.2000	3.3600	+5.660%	35	6,648	-68.155%
2025-09-10	3.2600	3.2600	3.1500	3.1800	-6.471%	317	6,653	-66.352%
2025-09-09	3.2000	3.4000	3.1900	3.4000	+6.250%	363	6,378	-68.529%
2025-09-08	3.3500	3.3500	3.2000	3.2000	-3.614%	102	6,119	-66.563%
2025-09-05	3.3000	3.3200	3.1500	3.3200	+3.750%	38	6,176	-67.771%
2025-09-04	3.2000	3.3000	3.1500	3.2000	-3.323%	105	6,143	-66.563%
2025-09-03	3.4500	3.6500	3.2500	3.3100	-1.194%	640	6,056	-67.674%
2025-09-02	3.1000	3.3500	3.0500	3.3500	+6.013%	776	6,249	-68.060%
2025-08-29	3.2000	3.3500	3.1500	3.1600	0.000%	966	6,368	-66.139%
2025-08-28	3.1100	3.1700	3.1000	3.1600	+1.935%	220	6,368	-66.139%
2025-08-27	3.1000	3.1100	3.1000	3.1000	-0.322%	119	6,206	-65.484%
2025-08-26	3.1000	3.1600	3.1000	3.1100	-0.321%	488	6,089	-65.595%
2025-08-25	3.2000	3.2000	3.1000	3.1200	-4.000%	27	5,609	-65.705%
2025-08-22	3.1800	3.3300	3.1800	3.2500	+1.562%	86	5,593	-67.077%
2025-08-21	3.1900	3.2000	3.1100	3.2000	-2.141%	189	5,626	-66.563%
2025-08-20	3.1900	3.2700	3.1000	3.2700	+0.615%	1,416	5,533	-67.278%
2025-08-19	3.4000	3.4000	3.2500	3.2500	-4.692%	550	4,757	-67.077%
2025-08-18	3.2500	3.4100	3.2000	3.4100	+6.563%	718	4,458	-68.622%
2025-08-15	3.2000	3.3500	3.2000	3.2000	+1.911%	773	3,814	-66.563%
2025-08-14	3.3000	3.3000	3.1400	3.1400	-7.647%	575	3,705	-65.924%
2025-08-13	3.3000	3.4000	3.3000	3.4000	+2.102%	28	3,321	-68.529%
2025-08-12	3.2600	3.3500	3.2500	3.3300	+1.524%	90	3,303	-67.868%
2025-08-11	3.4700	3.4900	3.2800	3.2800	-6.286%	157	3,273	-67.378%
2025-08-08	3.6000	4.0000	3.4500	3.5000	-2.778%	648	3,117	-69.429%
2025-08-07	3.9300	3.9300	3.6000	3.6000	-6.494%	70	2,595	-70.278%
2025-08-06	3.5500	3.9000	3.3500	3.8500	-26.667%	441	2,540	-72.208%
2025-08-05	5.1500	5.2500	5.1500	5.2500	-0.943%	44	2,301	-79.619%
2025-08-04	5.1800	5.3000	5.1800	5.3000	+7.071%	4	2,261	-79.811%
2025-08-01	4.7000	5.0500	4.7000	4.9500	-10.000%	39	2,265	-78.384%
2025-07-31	5.4500	5.5000	5.4500	5.5000	+4.762%	4	2,247	-80.545%
2025-07-30	5.2500	5.2500	5.2400	5.2500	0.000%	4	2,243	-79.619%
2025-07-29	5.5500	5.5500	5.1000	5.2500	-4.197%	28	2,239	-79.619%
2025-07-28	5.6000	5.6000	5.4800	5.4800	-1.083%	5	2,237	-80.474%
2025-07-25	5.4600	5.5500	5.4600	5.5400	-1.071%	10	2,232	-80.686%
2025-07-24	5.6000	5.6000	5.6000	5.6000	-5.085%	5	2,222	-80.893%
2025-07-23	5.9500	5.9600	5.9000	5.9000	-3.279%	15	2,217	-81.864%
2025-07-22	5.7000	6.1000	5.7000	6.1000	+4.274%	21	2,212	-82.459%
2025-07-21	5.7500	5.8500	5.7500	5.8500	0.000%	2	2,221	-81.709%
2025-07-18	5.8000	5.8500	5.8000	5.8500	+1.739%	7	2,221	-81.709%
2025-07-17	5.9000	5.9000	5.7500	5.7500	+6.481%	7	2,216	-81.391%
2025-07-16	5.4600	5.4600	5.4000	5.4000	0.000%	3	2,217	-80.185%
2025-07-15	5.5000	5.5600	5.4000	5.4000	0.000%	52	2,216	-80.185%
2025-07-14	5.4000	5.4000	5.4000	5.4000	+5.882%	12	2,253	-80.185%
2025-07-11	5.0800	5.1000	5.0800	5.1000	-2.857%	2	2,245	-79.020%
2025-07-10	5.1500	5.2500	5.1500	5.2500	+2.941%	4	2,243	-79.619%
2025-07-09	5.0000	5.1000	5.0000	5.1000	-0.971%	18	2,243	-79.020%
2025-07-08	5.1500	5.1500	5.1500	5.1500	0.000%	4	2,225	-79.223%
2025-07-07	5.2000	5.2000	5.1000	5.1500	-1.905%	29	2,225	-79.223%
2025-07-03	5.3000	5.3000	5.2500	5.2500	-0.380%	2	2,256	-79.619%
2025-07-02	5.3500	5.3500	5.2700	5.2700	-3.303%	2	2,256	-79.696%
2025-07-01	4.9800	5.4500	4.9800	5.4500	+18.478%	163	2,258	-80.367%
2025-06-30	4.7300	4.8000	4.6000	4.6000	-1.075%	24	2,395	-76.739%
2025-06-27	4.7500	4.7500	4.6300	4.6500	+11.779%	16	2,390	-76.989%
2025-06-25	4.3500	4.3500	4.1600	4.1600	-2.576%	3	2,378	-74.279%
2025-06-24	4.2700	4.2700	4.2700	4.2700	+8.376%	40	2,375	-74.941%
2025-06-23	3.9400	3.9400	3.9400	3.9400	-6.190%	5	2,415	-72.843%
2025-06-20	4.2300	4.2300	4.2000	4.2000	-1.176%	236	2,410	-74.524%
2025-06-17	4.3000	4.3000	4.2500	4.2500	+3.659%	31	2,348	-74.824%
2025-06-16	4.1500	4.1500	4.1000	4.1000	+1.235%	26	2,357	-73.902%
2025-06-13	4.1000	4.1300	4.0500	4.0500	-7.955%	32	2,331	-73.580%
2025-06-12	4.4500	4.4500	4.3600	4.4000	-8.142%	12	2,315	-75.682%
2025-06-11	4.8000	4.8000	4.7900	4.7900	+7.159%	2	2,303	-77.662%
2025-06-10	4.5400	4.5400	4.4700	4.4700	-3.871%	14	2,303	-76.063%
2025-06-09	4.6000	4.6500	4.5000	4.6500	+7.639%	6	2,289	-76.989%
2025-06-06	4.3200	4.3200	4.3200	4.3200	-5.470%	4	2,295	-75.231%
2025-06-04	4.4500	4.6600	4.4500	4.5700	+4.577%	55	2,336	-76.586%
2025-06-03	4.3700	4.3700	4.3700	4.3700	+2.824%	1	2,336	-75.515%
2025-06-02	4.1500	4.2800	4.1500	4.2500	+1.190%	45	2,337	-74.824%
2025-05-30	4.2000	4.2000	4.2000	4.2000	-3.448%	96	2,340	-74.524%
2025-05-29	4.3600	4.4800	4.3500	4.3500	-1.136%	56	2,292	-75.402%
2025-05-28	4.4000	4.4000	4.4000	4.4000	-2.439%	6	2,342	-75.682%
2025-05-27	4.4000	4.5100	4.4000	4.5100	+2.500%	52	2,348	-76.275%
2025-05-23	4.4000	4.4000	4.3400	4.4000	-2.870%	10	2,395	-75.682%
2025-05-22	4.4000	4.5300	4.4000	4.5300	+2.955%	151	2,395	-76.380%
2025-05-21	4.4000	4.4000	4.4000	4.4000	-3.297%	1	2,544	-75.682%
2025-05-20	4.6500	4.6500	4.5500	4.5500	-6.186%	14	2,544	-76.484%
2025-05-16	4.6500	4.8500	4.6500	4.8500	+2.537%	212	2,531	-77.938%
2025-05-15	4.7500	4.7500	4.7300	4.7300	-8.155%	6	2,427	-77.378%
2025-05-14	5.1500	5.1500	5.1500	5.1500	+0.980%	5	2,421	-79.223%
2025-05-13	5.1000	5.1000	5.1000	5.1000	-0.971%	127	2,416	-79.020%
2025-05-12	4.8200	5.1500	4.8200	5.1500	+18.664%	28	2,291	-79.223%
2025-05-09	4.6500	4.6500	4.3400	4.3400	-0.459%	8	2,315	-75.346%
2025-05-08	4.4000	4.5000	4.3600	4.3600	+6.341%	7	2,311	-75.459%
2025-05-07	4.4800	4.4800	4.1000	4.1000	-8.889%	146	2,304	-73.902%
2025-05-06	4.5000	4.5000	4.5000	4.5000	-3.433%	5	2,158	-76.222%
2025-05-05	4.6000	4.6900	4.6000	4.6600	+2.643%	55	2,153	-77.039%
2025-05-02	4.0500	4.5800	4.0500	4.5400	+10.732%	180	2,206	-76.432%
2025-05-01	4.0500	4.1000	4.0500	4.1000	+1.235%	56	2,166	-73.902%
2025-04-30	4.0500	4.0500	3.8300	4.0500	-22.115%	142	2,110	-73.580%
2025-04-29	5.1000	5.2500	5.1000	5.2000	+2.970%	7	1,978	-79.423%
2025-04-28	4.9000	5.0500	4.9000	5.0500	+5.208%	353	1,979	-78.812%
2025-04-25	4.9000	4.9000	4.8000	4.8000	+4.348%	8	1,630	-77.708%
2025-04-24	4.4700	4.6000	4.4000	4.6000	+8.491%	9	1,626	-76.739%
2025-04-23	4.2000	4.3200	4.1300	4.2400	+4.691%	15	1,621	-74.764%
2025-04-22	4.0000	4.1800	4.0000	4.0500	+5.744%	38	1,612	-73.580%
2025-04-21	3.7700	3.8300	3.7700	3.8300	-8.810%	2	1,581	-72.063%
2025-04-17	4.0900	4.2000	4.0900	4.2000	+5.000%	5	1,583	-74.524%
2025-04-16	4.1500	4.1500	4.0000	4.0000	-1.235%	204	1,583	-73.250%
2025-04-15	4.1500	4.1500	4.0500	4.0500	-3.571%	2	1,380	-73.580%
2025-04-14	4.3200	4.3200	4.1500	4.2000	-1.176%	4	1,379	-74.524%
2025-04-11	4.2000	4.2500	4.2000	4.2500	+1.190%	104	1,377	-74.824%
2025-04-10	4.3000	4.3000	4.1000	4.2000	-14.286%	82	1,326	-74.524%
2025-04-09	3.5700	4.9000	3.5700	4.9000	+34.247%	14	1,329	-78.163%
2025-04-08	4.1500	4.1500	3.6500	3.6500	-10.976%	151	1,337	-70.685%
2025-04-07	4.0000	4.2500	3.9000	4.1000	-1.679%	56	1,200	-73.902%
2025-04-04	4.1000	4.3000	4.1000	4.1700	-4.138%	190	1,144	-74.341%
2025-04-03	4.4000	4.4000	4.3000	4.3500	-11.224%	3	1,052	-75.402%
2025-04-02	4.9000	4.9000	4.9000	4.9000	-3.543%	7	1,042	-78.163%
2025-04-01	4.8000	5.0800	4.8000	5.0800	+5.833%	14	1,042	-78.937%
2025-03-31	4.5500	4.8000	4.5300	4.8000	-4.000%	114	1,028	-77.708%
2025-03-28	5.1500	5.1500	4.9500	5.0000	-4.762%	64	1,008	-78.600%
2025-03-27	5.2500	5.2500	5.2500	5.2500	-1.869%	1	1,036	-79.619%
2025-03-26	5.5100	5.5100	5.3500	5.3500	-5.310%	22	1,035	-80.000%
2025-03-25	5.6000	5.6500	5.6000	5.6500	+7.008%	17	1,053	-81.062%
2025-03-21	5.3400	5.3400	5.2700	5.2800	-2.222%	100	1,046	-79.735%
2025-03-20	5.3000	5.4000	5.3000	5.4000	+3.846%	7	996	-80.185%
2025-03-19	5.0500	5.2000	5.0000	5.2000	+7.438%	8	990	-79.423%
2025-03-18	4.8500	4.8500	4.8400	4.8400	-1.626%	6	984	-77.893%
2025-03-17	5.1000	5.1000	4.9000	4.9200	+8.132%	26	978	-78.252%
2025-03-14	4.6500	4.6500	4.5500	4.5500	+2.018%	8	952	-76.484%
2025-03-13	4.3300	4.5600	4.3300	4.4600	-8.980%	5	948	-76.009%
2025-03-11	5.1500	5.1500	4.9000	4.9000	-4.854%	21	948	-78.163%
2025-03-10	5.1000	5.1500	5.1000	5.1500	-7.207%	3	927	-79.223%
2025-03-07	5.5000	5.5500	5.5000	5.5500	+0.181%	12	924	-80.721%
2025-03-06	5.7000	5.7800	5.5400	5.5400	-0.360%	7	918	-80.686%
2025-03-05	5.6000	5.6000	5.5600	5.5600	+0.180%	8	911	-80.755%
2025-03-04	5.5000	5.5500	5.5000	5.5500	-4.310%	33	903	-80.721%
2025-03-03	5.9800	5.9800	5.8000	5.8000	-4.132%	4	874	-81.552%
2025-02-28	6.0500	6.0500	6.0500	6.0500	+0.833%	4	871	-82.314%
2025-02-27	6.0000	6.0500	6.0000	6.0000	-2.439%	12	869	-82.167%
2025-02-26	6.3000	6.3000	6.0500	6.1500	-2.381%	33	861	-82.602%
2025-02-25	6.0000	6.3000	6.0000	6.3000	0.000%	71	761	-83.016%
2025-02-24	6.2400	6.3000	6.2400	6.3000	-2.326%	2	761	-83.016%
2025-02-21	6.4500	6.4500	6.4500	6.4500	-2.273%	20	759	-83.411%
2025-02-20	6.6200	6.6200	6.6000	6.6000	-3.509%	4	749	-83.788%
2025-02-19	6.8500	6.8500	6.8400	6.8400	+2.090%	6	745	-84.357%
2025-02-14	6.7000	6.7000	6.7000	6.7000	-3.458%	20	749	-84.030%
2025-02-13	6.9500	6.9500	6.9400	6.9400	+2.815%	5	744	-84.582%
2025-02-10	6.7500	6.7500	6.7500	6.7500	-3.571%	1	744	-84.148%
2025-02-07	6.7000	7.0000	6.7000	7.0000	+5.263%	48	744	-84.714%
2025-02-06	6.7000	6.7000	6.6500	6.6500	-1.481%	26	764	-83.910%
2025-02-05	7.4000	7.4000	6.7500	6.7500	-10.596%	49	788	-84.148%