Dark

SOXL20270115C25
SOXL Jan 15 2027 25.00 Call (SOXL270115C00025000)
option OPRA

EOD

Sep 24, 2026

121.01+0.066%(+0.08)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	120.9500	121.0100	120.9500	121.0100	+0.066%	30	8,009	0.000%
2026-09-22	112.5100	123.5500	112.5100	120.9300	+1.733%	375	8,009	+0.066%
2026-09-21	105.5000	118.8700	105.5000	118.8700	+27.256%	18	8,118	+1.800%
2026-09-18	93.4100	93.4100	93.4100	93.4100	+11.269%	1	8,129	+29.547%
2026-09-16	83.9500	83.9500	83.9500	83.9500	+5.824%	1	8,129	+44.145%
2026-09-14	79.3300	79.3300	79.3300	79.3300	-14.404%	1	8,130	+52.540%
2026-09-10	92.6800	92.6800	92.6800	92.6800	-7.181%	3	8,129	+30.568%
2026-09-08	99.8500	99.8500	99.8500	99.8500	+22.320%	50	8,179	+21.192%
2026-09-03	80.0000	81.6300	80.0000	81.6300	+1.910%	3	8,179	+48.242%
2026-09-01	80.0000	81.4400	80.0000	80.1000	-8.300%	21	8,189	+51.074%
2026-08-31	87.3500	87.3500	87.3500	87.3500	-8.053%	1	8,180	+38.535%
2026-08-27	95.2800	95.2800	95.0000	95.0000	+4.110%	4	8,181	+27.379%
2026-08-26	91.3100	91.3100	91.2500	91.2500	+0.121%	8	8,185	+32.614%
2026-08-25	91.1400	91.1400	91.1400	91.1400	+5.340%	1	8,190	+32.774%
2026-08-24	85.0000	86.5200	85.0000	86.5200	-11.732%	20	8,190	+39.864%
2026-08-20	98.0200	98.0200	98.0200	98.0200	-4.835%	1	8,185	+23.454%
2026-08-18	109.9000	109.9000	102.5000	103.0000	-19.500%	3	8,186	+17.485%
2026-08-17	127.9500	127.9500	127.9500	127.9500	+8.102%	1	8,186	-5.424%
2026-08-14	116.2500	118.3600	116.0000	118.3600	-3.190%	4	8,187	+2.239%
2026-08-12	122.2600	122.2600	122.2600	122.2600	+9.650%	50	8,187	-1.022%
2026-08-06	111.5000	111.5000	111.5000	111.5000	+19.533%	20	8,187	+8.529%
2026-08-03	88.1700	93.2800	88.1700	93.2800	-0.235%	31	8,167	+29.728%
2026-07-31	93.5000	93.5000	93.5000	93.5000	+36.876%	1	8,137	+29.422%
2026-07-29	75.5500	75.5500	68.3100	68.3100	-22.375%	4	8,137	+77.148%
2026-07-28	80.0000	88.8000	80.0000	88.0000	-9.465%	10	8,137	+37.511%
2026-07-27	97.2000	97.2000	97.2000	97.2000	-19.669%	3	8,137	+24.496%
2026-07-24	121.0000	121.0000	121.0000	121.0000	-10.648%	1	8,134	+0.008%
2026-07-21	135.4200	135.4200	135.4200	135.4200	+18.374%	2	8,134	-10.641%
2026-07-20	115.0900	115.7000	114.4000	114.4000	+18.549%	3	8,134	+5.778%
2026-07-17	96.5000	96.5000	96.5000	96.5000	-18.524%	2	8,135	+25.399%
2026-07-16	123.7500	124.5000	118.4400	118.4400	-7.033%	23	8,133	+2.170%
2026-07-15	127.4000	127.4000	127.4000	127.4000	-18.890%	1	8,113	-5.016%
2026-07-14	160.2200	160.2200	157.0700	157.0700	-8.813%	2	8,112	-22.958%
2026-07-09	172.5000	176.0000	172.2500	172.2500	+20.119%	16	8,111	-29.747%
2026-07-08	145.0000	150.0000	143.4000	143.4000	-1.103%	4	8,113	-15.614%
2026-07-07	135.0000	145.0000	135.0000	145.0000	-20.544%	4	8,112	-16.545%
2026-07-06	170.6500	182.4900	170.6500	182.4900	+18.754%	3	8,111	-33.690%
2026-07-02	190.0000	190.0000	153.5500	153.6700	-21.844%	7	8,112	-21.253%
2026-07-01	201.2500	201.2500	196.6200	196.6200	-17.439%	12	8,112	-38.455%
2026-06-30	217.7200	238.1500	217.7200	238.1500	+38.500%	65	8,114	-49.187%
2026-06-29	171.9500	171.9500	171.9500	171.9500	-10.893%	2	8,136	-29.625%
2026-06-26	192.9700	192.9700	192.9700	192.9700	-6.778%	1	8,136	-37.291%
2026-06-24	201.9500	207.0000	201.9500	207.0000	-2.414%	6	8,139	-41.541%
2026-06-23	212.1200	212.1200	212.1200	212.1200	-20.933%	1	8,141	-42.952%
2026-06-22	270.8000	274.9000	268.2800	268.2800	+27.051%	11	8,142	-54.894%
2026-06-17	222.7200	223.6700	211.1600	211.1600	+3.060%	9	8,169	-42.693%
2026-06-16	241.8500	242.5500	204.8900	204.8900	-15.342%	16	8,169	-40.939%
2026-06-15	242.0200	242.0200	242.0200	242.0200	+13.020%	1	8,183	-50.000%
2026-06-12	214.1400	214.1400	214.1400	214.1400	+16.921%	2	8,183	-43.490%
2026-06-11	183.1500	183.1500	183.1500	183.1500	+33.852%	1	8,183	-33.928%
2026-06-09	159.9500	159.9500	136.8300	136.8300	-23.831%	7	8,182	-11.562%
2026-06-08	181.6000	181.6000	179.6400	179.6400	+3.283%	285	8,186	-32.637%
2026-06-05	193.8000	195.8000	173.9300	173.9300	-25.971%	8	8,186	-30.426%
2026-06-04	221.2900	235.0000	210.2500	234.9500	-1.818%	5	8,190	-48.495%
2026-06-02	223.5000	239.3000	223.5000	239.3000	+20.076%	27	8,188	-49.432%
2026-05-29	199.2900	199.2900	199.2900	199.2900	-1.415%	1	8,199	-39.279%
2026-05-28	205.3600	205.3600	202.1500	202.1500	+5.550%	5	8,199	-40.139%
2026-05-27	184.9200	191.5200	184.9200	191.5200	-5.282%	11	8,201	-36.816%
2026-05-26	186.0100	202.2000	186.0100	202.2000	+21.668%	16	8,201	-40.153%
2026-05-22	161.8500	170.0000	161.8500	166.1900	+9.336%	16	8,203	-27.186%
2026-05-21	152.0000	152.0000	149.0000	152.0000	+4.828%	5	8,216	-20.388%
2026-05-20	140.9500	145.0000	140.9500	145.0000	+16.279%	3	8,216	-16.545%
2026-05-18	136.7600	136.7600	124.3000	124.7000	-14.892%	4	8,218	-2.959%
2026-05-15	142.4000	146.5200	142.4000	146.5200	-10.691%	2	8,218	-17.411%
2026-05-14	163.4000	164.0600	163.4000	164.0600	+1.932%	7	8,219	-26.240%
2026-05-13	160.9500	160.9500	160.9500	160.9500	+23.333%	5	8,221	-24.815%
2026-05-12	156.6000	156.6000	130.5000	130.5000	-21.575%	81	8,221	-7.272%
2026-05-11	159.3900	166.4000	155.6500	166.4000	+8.192%	144	8,221	-27.278%
2026-05-08	138.5000	153.8000	138.5000	153.8000	+18.308%	43	8,254	-21.320%
2026-05-07	131.0500	131.0500	129.1000	130.0000	-8.451%	260	8,275	-6.915%
2026-05-06	134.8500	142.0000	134.8500	142.0000	+16.969%	70	8,370	-14.782%
2026-05-05	114.6800	121.4000	114.6800	121.4000	+15.851%	35	8,389	-0.321%
2026-05-04	104.8300	104.8300	104.7900	104.7900	-1.421%	6	8,410	+15.479%
2026-05-01	105.4500	106.3000	105.4200	106.3000	+3.405%	7	8,412	+13.838%
2026-04-30	102.8000	102.8000	102.8000	102.8000	+11.015%	3	8,412	+17.714%
2026-04-29	92.6000	92.6000	92.6000	92.6000	+10.173%	1	8,409	+30.680%
2026-04-28	89.0000	89.0000	84.0500	84.0500	-13.342%	3	8,415	+43.974%
2026-04-27	98.0000	98.8000	96.8000	96.9900	-7.240%	105	8,414	+24.765%
2026-04-24	102.6500	106.0000	101.3800	104.5600	+19.429%	44	8,500	+15.733%
2026-04-23	85.8800	93.6000	85.8800	87.5500	+4.850%	141	8,527	+38.218%
2026-04-22	80.6000	83.5000	78.2000	83.5000	+9.465%	357	8,554	+44.922%
2026-04-21	76.2800	76.2800	76.2800	76.2800	+3.431%	75	8,935	+58.639%
2026-04-20	73.3100	73.7500	71.4500	73.7500	+2.431%	74	8,935	+64.081%
2026-04-17	71.5000	72.0500	70.5000	72.0000	+9.091%	21	8,982	+68.069%
2026-04-16	66.0000	66.0000	66.0000	66.0000	+8.821%	3	9,001	+83.348%
2026-04-15	62.1000	62.1000	60.0500	60.6500	-3.730%	7	9,005	+99.522%
2026-04-14	59.7000	63.0000	59.7000	63.0000	+7.692%	11	9,010	+92.079%
2026-04-13	54.3000	58.5000	54.3000	58.5000	+4.464%	26	9,015	+106.855%
2026-04-10	54.5000	56.1500	53.6000	56.0000	+10.672%	33	9,023	+116.089%
2026-04-09	47.7500	50.6000	47.4700	50.6000	+9.287%	34	9,046	+139.150%
2026-04-08	45.2200	46.3000	44.0000	46.3000	+33.776%	21	9,068	+161.361%
2026-04-07	35.0300	35.0300	34.6100	34.6100	-0.603%	9	9,082	+249.639%
2026-04-06	34.7500	34.8200	34.5000	34.8200	+5.515%	7	9,079	+247.530%
2026-04-02	33.0000	33.0000	33.0000	33.0000	-1.493%	5	9,080	+266.697%
2026-04-01	33.5000	33.5000	33.5000	33.5000	+20.072%	1	9,080	+261.224%
2026-03-31	25.6200	27.9000	25.4100	27.9000	+26.016%	17	9,081	+333.728%
2026-03-30	25.0000	25.0000	22.1400	22.1400	-18.303%	27	9,082	+446.567%
2026-03-27	28.8500	29.1600	27.1000	27.1000	-14.268%	217	9,059	+346.531%
2026-03-26	33.8900	34.0500	31.6100	31.6100	-11.233%	7	9,052	+282.822%
2026-03-24	35.6100	35.6100	35.6100	35.6100	+6.330%	1	9,052	+239.820%
2026-03-23	35.1600	35.1600	33.4900	33.4900	+9.444%	3	9,053	+261.332%
2026-03-20	30.0000	30.6000	30.0000	30.6000	-10.787%	11	9,054	+295.458%
2026-03-19	29.8000	34.3000	29.6000	34.3000	-1.719%	31	9,043	+252.799%
2026-03-18	35.9000	36.3500	34.7000	34.9000	-0.286%	19	9,034	+246.734%
2026-03-17	35.0000	35.0000	35.0000	35.0000	-0.709%	10	9,029	+245.743%
2026-03-16	35.0100	36.0000	34.8800	35.2500	+10.849%	6	9,029	+243.291%
2026-03-13	32.9100	34.2500	31.7500	31.8000	+0.474%	56	9,033	+280.535%
2026-03-12	31.6000	31.6500	31.6000	31.6500	-14.690%	2	9,026	+282.338%
2026-03-11	37.1000	37.1000	37.1000	37.1000	+1.644%	1	9,025	+226.173%
2026-03-10	36.5000	36.5000	36.5000	36.5000	+19.125%	45	9,024	+231.534%
2026-03-09	27.8500	30.6400	27.8500	30.6400	+3.514%	29	9,024	+294.941%
2026-03-06	30.5000	30.5000	29.6000	29.6000	-10.628%	16	9,022	+308.818%
2026-03-05	36.0000	36.0000	32.0000	33.1200	-10.607%	17	9,007	+265.368%
2026-03-04	37.0500	37.0500	37.0500	37.0500	+7.081%	1	8,998	+226.613%
2026-03-03	35.0000	35.0000	32.6300	34.6000	-15.979%	67	8,999	+249.740%
2026-03-02	41.0000	41.1800	39.5000	41.1800	-3.106%	24	9,001	+193.856%
2026-02-26	46.9800	46.9800	42.5000	42.5000	-15.624%	16	8,999	+184.729%
2026-02-25	50.0000	51.0900	50.0000	50.3700	+3.856%	6	8,991	+140.242%
2026-02-24	49.0500	49.0500	48.0300	48.5000	+10.403%	13	8,991	+149.505%
2026-02-23	43.9200	43.9300	43.9200	43.9300	-5.323%	20	8,991	+175.461%
2026-02-20	45.9000	46.4000	44.8000	46.4000	+1.978%	4	8,975	+160.797%
2026-02-18	47.5700	47.5700	45.5000	45.5000	+1.111%	4	8,975	+165.956%
2026-02-17	41.8000	45.0000	41.8000	45.0000	-0.728%	7	8,974	+168.911%
2026-02-13	45.2800	45.3300	45.2800	45.3300	+6.035%	4	8,977	+166.953%
2026-02-12	48.7000	49.0000	42.5200	42.7500	-8.849%	19	8,977	+183.064%
2026-02-11	46.6500	46.9000	44.2500	46.9000	+8.565%	4	8,976	+158.017%
2026-02-10	43.8000	43.8000	43.0000	43.2000	-1.595%	179	8,979	+180.116%
2026-02-09	41.1100	43.9000	41.1100	43.9000	+6.321%	17	8,910	+175.649%
2026-02-06	37.6100	42.4000	37.5800	41.2900	+20.908%	1,011	8,920	+193.073%
2026-02-05	31.3500	34.3000	31.3500	34.1500	+6.719%	4	8,929	+254.348%
2026-02-04	40.0000	40.0000	30.8500	32.0000	-15.789%	47	8,928	+278.156%
2026-02-03	45.0500	45.0500	37.0000	38.0000	-15.612%	24	8,926	+218.447%
2026-02-02	44.3000	45.0300	44.1000	45.0300	+7.960%	11	8,925	+168.732%
2026-01-30	43.5300	43.5300	41.7100	41.7100	-15.275%	51	8,918	+190.122%
2026-01-29	49.5500	50.6000	42.1500	49.2300	-1.224%	1,008	8,892	+145.805%
2026-01-28	48.0000	49.8400	46.9500	49.8400	+11.925%	1,014	9,391	+142.797%
2026-01-27	42.8500	44.6600	42.8500	44.5300	+10.524%	6	9,471	+171.749%
2026-01-26	40.2200	40.2900	39.9800	40.2900	+0.725%	56	9,473	+200.347%
2026-01-23	40.4700	41.2800	40.0000	40.0000	-5.638%	13	9,475	+202.525%
2026-01-22	45.5500	45.5500	42.3600	42.3900	-3.659%	1,008	9,475	+185.468%
2026-01-21	41.6500	44.0000	40.2000	44.0000	+15.486%	38	9,517	+175.023%
2026-01-20	39.8000	39.8800	37.9000	38.1000	-4.702%	52	9,540	+217.612%
2026-01-16	41.3000	41.3000	39.0500	39.9800	-0.025%	346	9,591	+202.676%
2026-01-15	39.0500	40.0000	39.0500	39.9900	+14.257%	30	9,591	+202.601%
2026-01-14	35.9800	35.9800	33.3800	35.0000	-2.235%	8	9,584	+245.743%
2026-01-13	34.9500	37.0000	34.9500	35.8000	+3.468%	53	9,583	+238.017%
2026-01-12	33.6600	34.6000	33.6600	34.6000	+2.854%	16	9,593	+249.740%
2026-01-09	32.3400	34.1000	32.3400	33.6400	+12.772%	99	9,593	+259.721%
2026-01-08	31.5600	31.5600	29.1500	29.8300	-6.548%	31	9,624	+305.665%
2026-01-07	31.5700	32.4500	31.5000	31.9200	-5.841%	167	9,629	+279.104%
2026-01-06	31.2700	33.9000	31.2700	33.9000	+14.954%	1,833	9,640	+256.962%
2026-01-05	30.7300	31.0500	29.2700	29.4900	+6.003%	136	10,110	+310.342%
2026-01-02	26.8000	28.4000	26.4900	27.8200	+15.917%	113	10,109	+334.975%
2025-12-31	24.5000	24.5000	24.0000	24.0000	-3.421%	63	10,173	+404.208%
2025-12-30	24.9000	25.5000	24.7300	24.8500	+3.198%	9	10,173	+386.962%
2025-12-29	25.1900	25.1900	24.0800	24.0800	-3.680%	11	10,180	+402.533%
2025-12-26	25.6000	25.6000	25.0000	25.0000	+0.523%	31	10,188	+384.040%
2025-12-24	25.2000	25.3000	24.8700	24.8700	-1.310%	10	10,192	+386.570%
2025-12-23	24.6400	25.2000	24.6400	25.2000	+2.024%	4	10,192	+380.198%
2025-12-22	24.5100	25.0100	24.4800	24.7000	+4.351%	32	10,190	+389.919%
2025-12-19	23.0900	23.6700	23.0800	23.6700	+10.093%	22	10,181	+411.238%
2025-12-18	20.8700	21.5000	20.8500	21.5000	+17.486%	47	10,172	+462.837%
2025-12-17	20.9100	20.9100	18.2000	18.3000	-18.376%	100	10,135	+561.257%
2025-12-16	22.0000	22.4200	21.6500	22.4200	-1.667%	4	10,184	+439.741%
2025-12-15	24.7000	24.7000	22.8000	22.8000	-1.724%	18	10,185	+430.746%
2025-12-12	27.6500	27.7000	23.2000	23.2000	-21.807%	194	10,181	+421.595%
2025-12-11	28.0000	29.6700	26.8000	29.6700	-2.079%	82	10,196	+307.853%
2025-12-10	28.3100	30.9000	28.2000	30.3000	+6.130%	103	10,240	+299.373%
2025-12-09	28.0000	29.0300	28.0000	28.5500	-0.070%	17	10,293	+323.853%
2025-12-08	29.0600	29.1100	28.0000	28.5700	+1.204%	116	10,296	+323.556%
2025-12-05	28.4200	28.9800	28.2000	28.2300	+8.702%	10	10,375	+328.657%
2025-12-04	27.0700	27.3300	25.9700	25.9700	-3.993%	477	10,377	+365.961%
2025-12-03	25.9500	27.0500	24.5500	27.0500	+5.871%	25	10,061	+347.357%
2025-12-02	25.7500	26.2200	25.0300	25.5500	+8.355%	6	10,085	+373.620%
2025-12-01	21.8400	23.9000	21.8400	23.5800	+3.195%	18	10,084	+413.189%
2025-11-28	22.2200	22.8500	22.2200	22.8500	+3.864%	9	10,098	+429.584%
2025-11-26	20.2600	22.0000	20.2600	22.0000	+21.212%	47	10,141	+450.045%
2025-11-25	16.8500	18.1500	16.5700	18.1500	-3.200%	32	10,141	+566.722%
2025-11-24	16.5000	18.7500	16.5000	18.7500	+14.399%	42	10,132	+545.387%
2025-11-21	14.5000	17.6000	13.5000	16.3900	+7.054%	103	10,134	+638.316%
2025-11-20	21.2000	21.2000	15.1000	15.3100	-19.969%	45	10,130	+690.398%
2025-11-19	18.6300	19.2100	18.6000	19.1300	+6.514%	14	10,122	+532.567%
2025-11-18	18.2000	18.9000	16.7800	17.9600	-7.087%	1,920	10,132	+573.775%
2025-11-17	22.2400	22.2400	18.8400	19.3300	-9.035%	47	8,918	+526.022%
2025-11-14	20.6500	22.5000	18.6000	21.2500	-1.392%	34	8,903	+469.459%
2025-11-13	23.4400	23.4400	21.0000	21.5500	-15.490%	44	8,919	+461.531%
2025-11-12	25.7100	26.0000	25.3200	25.5000	+5.459%	70	8,936	+374.549%
2025-11-11	25.1000	25.1000	24.1400	24.1800	-8.858%	32	8,996	+400.455%
2025-11-10	26.1100	26.8000	26.1100	26.5300	+16.105%	180	8,998	+356.125%
2025-11-07	23.1000	24.3200	19.8000	22.8500	-7.602%	168	8,999	+429.584%
2025-11-06	26.0000	26.4200	24.5000	24.7300	-10.399%	89	9,054	+389.325%
2025-11-05	27.9500	28.9400	27.6000	27.6000	+12.469%	8	9,067	+338.442%
2025-11-04	26.5800	28.0000	24.5400	24.5400	-16.814%	121	9,075	+393.113%
2025-11-03	31.7000	31.7000	29.5000	29.5000	+0.102%	14	9,187	+310.203%
2025-10-31	29.6900	30.2000	28.7000	29.4700	+0.204%	29	9,187	+310.621%
2025-10-30	28.6600	30.1500	28.6600	29.4100	-0.742%	50	9,200	+311.459%
2025-10-29	29.7000	31.2200	29.6300	29.6300	+5.821%	91	9,233	+308.404%
2025-10-28	27.6400	28.1200	27.4000	28.0000	0.000%	68	9,289	+332.179%
2025-10-27	26.3500	28.0000	26.3000	28.0000	+12.676%	36	9,338	+332.179%
2025-10-24	24.5000	25.1200	24.5000	24.8500	+8.043%	78	9,338	+386.962%
2025-10-23	22.0000	23.1000	22.0000	23.0000	+22.995%	50	9,406	+426.130%
2025-10-22	21.8500	22.0000	18.7000	18.7000	-17.802%	123	9,417	+547.112%
2025-10-21	23.5400	23.6200	22.7500	22.7500	-4.211%	21	9,355	+431.912%
2025-10-20	23.5000	24.5000	23.5000	23.7500	+7.466%	595	9,343	+409.516%
2025-10-17	22.9500	23.0000	20.4500	22.1000	-0.897%	28	9,355	+447.557%
2025-10-16	22.3500	23.2000	21.1000	22.3000	+3.050%	31	9,358	+442.646%
2025-10-15	21.1100	21.8500	21.0000	21.6400	+13.003%	92	9,374	+459.196%
2025-10-14	19.4000	21.1500	19.0000	19.1500	-7.711%	83	9,378	+531.906%
2025-10-13	19.7600	21.1400	19.7600	20.7500	+20.290%	226	9,377	+483.181%
2025-10-10	23.7000	23.7000	17.2500	17.2500	-26.596%	303	9,538	+601.507%
2025-10-09	23.6000	23.6000	22.5000	23.5000	0.000%	133	9,553	+414.936%
2025-10-08	21.7500	23.5000	21.7500	23.5000	+13.144%	60	9,580	+414.936%
2025-10-07	23.2900	24.2400	20.5600	20.7700	-10.667%	86	9,595	+482.619%
2025-10-06	23.7500	24.2000	23.2500	23.2500	+16.834%	165	9,595	+420.473%
2025-10-03	21.0000	21.1500	19.4500	19.9000	-3.163%	159	9,651	+508.090%
2025-10-02	18.9800	20.5500	18.9800	20.5500	+11.322%	1,120	9,658	+488.856%
2025-10-01	16.5000	18.4600	16.5000	18.4600	+10.209%	184	10,706	+555.525%
2025-09-30	16.2000	16.7500	15.9400	16.7500	+1.515%	145	10,707	+622.448%
2025-09-29	17.0000	17.2500	16.5000	16.5000	+3.061%	48	10,623	+633.394%
2025-09-26	16.1000	16.2500	15.4400	16.0100	+2.628%	55	10,632	+655.840%
2025-09-25	14.2000	15.9500	14.1000	15.6000	-3.585%	42	10,634	+675.705%
2025-09-24	15.8000	16.2800	15.6500	16.1800	-0.247%	38	10,634	+647.899%
2025-09-23	16.6000	16.9500	15.8900	16.2200	-0.491%	111	10,638	+646.054%
2025-09-22	15.5500	16.3500	15.4600	16.3000	+9.176%	176	10,640	+642.393%
2025-09-19	14.7000	14.9300	14.4500	14.9300	-3.677%	91	10,599	+710.516%
2025-09-18	14.3800	16.0000	14.3800	15.5000	+20.623%	453	10,557	+680.710%
2025-09-17	12.7700	13.3300	12.6100	12.8500	-1.908%	119	10,605	+841.712%
2025-09-16	12.9500	13.1000	12.4500	13.1000	+4.216%	433	10,643	+823.740%
2025-09-15	12.3000	13.2300	12.0500	12.5700	+3.457%	196	10,591	+862.689%
2025-09-12	12.2400	12.3000	11.8500	12.1500	+0.165%	78	10,679	+895.967%
2025-09-11	11.9600	12.3000	11.9400	12.1300	+3.587%	252	10,666	+897.609%
2025-09-10	11.6000	11.8900	11.3500	11.7100	+10.785%	176	10,737	+933.390%
2025-09-09	10.6000	10.7100	10.3500	10.5700	+0.955%	134	10,790	+1,044.844%
2025-09-08	10.6000	10.8500	10.3700	10.4700	+3.663%	235	10,839	+1,055.778%
2025-09-05	10.0000	10.3500	9.6000	10.1000	+5.759%	301	10,835	+1,098.119%
2025-09-04	9.2700	9.5900	8.5500	9.5500	+4.945%	289	10,822	+1,167.120%
2025-09-03	9.2800	9.5200	8.6500	9.1000	+7.059%	329	10,922	+1,229.780%
2025-09-02	9.0500	9.4800	8.4500	8.5000	-15.507%	5,295	10,850	+1,323.647%
2025-08-29	10.8500	10.9700	9.8500	10.0600	-14.601%	501	6,955	+1,102.883%
2025-08-28	11.5900	12.1000	11.5500	11.7800	+2.792%	97	6,955	+927.250%
2025-08-27	11.1000	11.4600	11.0300	11.4600	+0.969%	118	6,954	+955.934%
2025-08-26	11.3500	11.6700	11.3000	11.3500	+3.276%	134	6,975	+966.167%
2025-08-25	10.8300	11.1100	10.6800	10.9900	+0.549%	67	7,001	+1,001.092%
2025-08-22	9.9500	11.6500	9.9500	10.9300	+14.570%	334	7,006	+1,007.136%
2025-08-21	9.3900	10.0000	9.3900	9.5400	-1.953%	259	6,967	+1,168.449%
2025-08-20	10.2700	10.2700	8.6000	9.7300	-6.442%	289	6,946	+1,143.679%
2025-08-19	11.1500	11.2500	10.2000	10.4000	-6.726%	146	6,840	+1,063.558%
2025-08-18	11.1800	11.3900	11.1500	11.1500	-0.446%	106	6,879	+985.291%
2025-08-15	11.7500	11.7500	10.9600	11.2000	-12.294%	161	6,914	+980.446%
2025-08-14	12.2000	12.8000	11.9500	12.7700	+1.108%	250	6,904	+847.612%
2025-08-13	12.1000	12.6800	12.0200	12.6300	+9.351%	497	6,961	+858.116%
2025-08-12	10.1600	11.6000	10.0800	11.5500	+18.219%	839	7,058	+947.706%
2025-08-11	10.1700	10.8500	9.7700	9.7700	-1.908%	99	7,070	+1,138.588%
2025-08-08	9.8500	10.0700	9.8000	9.9600	+3.750%	299	7,079	+1,114.960%
2025-08-07	10.0000	10.0300	9.3500	9.6000	+8.475%	208	7,073	+1,160.521%
2025-08-06	8.8500	9.3600	8.0300	8.8500	-4.324%	234	7,065	+1,267.345%
2025-08-05	9.7500	9.9200	8.8500	9.2500	-2.426%	130	7,151	+1,208.216%
2025-08-04	9.0600	9.6200	9.0600	9.4800	+6.517%	326	7,195	+1,176.477%
2025-08-01	7.1000	9.6000	7.1000	8.9000	-3.261%	365	7,165	+1,259.663%
2025-07-31	10.4000	10.7000	9.0000	9.2000	-17.857%	222	7,220	+1,215.326%
2025-07-30	11.3500	11.7500	10.9500	11.2000	+1.726%	109	7,150	+980.446%
2025-07-29	11.2000	11.7000	10.5500	11.0100	+0.917%	156	7,112	+999.092%
2025-07-28	10.1800	11.3600	10.1800	10.9100	+8.665%	333	7,063	+1,009.166%
2025-07-25	9.7000	10.0700	9.5800	10.0400	-1.084%	489	7,104	+1,105.279%
2025-07-24	10.0000	10.3000	9.7500	10.1500	-0.976%	199	6,927	+1,092.217%
2025-07-23	9.9000	10.3000	9.5100	10.2500	-5.180%	186	6,884	+1,080.585%
2025-07-22	10.9500	10.9500	10.4000	10.8100	-8.000%	120	6,801	+1,019.426%
2025-07-21	11.3500	12.2000	11.3500	11.7500	+1.732%	1,651	6,852	+929.872%
2025-07-18	11.6500	11.6500	11.3500	11.5500	0.000%	331	6,521	+947.706%
2025-07-17	11.2500	11.7000	11.2500	11.5500	+0.435%	240	6,516	+947.706%
2025-07-16	11.2500	11.5000	10.0000	11.5000	+0.087%	178	6,507	+952.261%
2025-07-15	12.0500	12.3000	11.4900	11.4900	+5.510%	981	6,383	+953.177%
2025-07-14	10.9600	11.0500	10.2500	10.8900	-6.524%	143	6,180	+1,011.203%
2025-07-11	11.4000	11.8500	11.4000	11.6500	-0.767%	639	6,164	+938.712%
2025-07-10	11.7000	12.0000	11.2500	11.7400	+5.766%	1,112	6,553	+930.750%
2025-07-09	11.7000	11.7500	10.7500	11.1000	+1.835%	558	6,544	+990.180%
2025-07-08	10.5000	11.4500	10.3300	10.9000	+9.000%	1,134	6,262	+1,010.183%
2025-07-07	11.8400	11.8400	9.8000	10.0000	-9.829%	942	7,217	+1,110.100%
2025-07-03	11.0000	11.3000	10.9500	11.0900	+2.495%	722	7,393	+991.163%
2025-07-02	10.1700	11.0000	9.8500	10.8200	+8.635%	558	7,393	+1,018.392%
2025-07-01	9.5500	10.2300	9.2900	9.9600	-0.100%	233	7,317	+1,114.960%
2025-06-30	10.2500	10.2700	9.7500	9.9700	-0.300%	1,457	7,374	+1,113.741%
2025-06-27	10.1500	10.6000	9.5400	10.0000	-1.478%	245	7,351	+1,110.100%
2025-06-26	10.6300	10.6300	9.8800	10.1500	+5.509%	293	7,244	+1,092.217%
2025-06-25	9.5000	9.7100	9.1000	9.6200	+4.679%	277	7,127	+1,157.900%
2025-06-24	8.5600	9.3200	8.5600	9.1900	+17.070%	579	7,049	+1,216.757%
2025-06-23	7.7000	8.0700	7.2500	7.8500	+3.974%	552	7,277	+1,441.529%
2025-06-20	8.2500	8.7000	7.2900	7.5500	-4.066%	1,294	7,468	+1,502.781%
2025-06-18	8.0000	8.3900	7.8500	7.8700	+0.639%	595	7,467	+1,437.611%
2025-06-17	7.3200	8.3600	7.3200	7.8200	-1.013%	428	7,467	+1,447.442%
2025-06-16	7.6000	8.1000	7.3500	7.9000	+17.037%	468	7,812	+1,431.772%
2025-06-13	7.0000	7.4900	6.7000	6.7500	-14.013%	670	7,591	+1,692.741%
2025-06-12	7.6600	8.0900	7.3500	7.8500	+0.641%	343	7,582	+1,441.529%
2025-06-11	8.2000	8.5000	7.6000	7.8000	-0.889%	2,356	7,651	+1,451.410%
2025-06-10	7.1000	8.0300	7.1000	7.8700	+11.631%	602	6,473	+1,437.611%
2025-06-09	6.9000	7.3200	6.7100	7.0500	+11.905%	235	6,305	+1,616.454%
2025-06-06	6.0500	6.6300	6.0500	6.3000	+8.434%	212	6,286	+1,820.794%
2025-06-05	6.5500	6.6500	5.8100	5.8100	-5.528%	309	6,273	+1,982.788%
2025-06-04	5.9000	6.2500	5.9000	6.1500	+7.330%	88	6,141	+1,867.642%
2025-06-03	4.8300	5.7300	4.8300	5.7300	+12.353%	43	6,123	+2,011.867%
2025-06-02	4.7800	5.1000	4.5500	5.1000	+10.870%	240	6,127	+2,272.745%
2025-05-30	4.9000	4.9000	4.1000	4.6000	-9.270%	622	6,041	+2,530.652%
2025-05-29	5.6000	5.6000	5.0300	5.0700	-5.410%	113	5,877	+2,286.785%
2025-05-28	5.4000	5.5500	5.2900	5.3600	-1.651%	187	5,829	+2,157.649%
2025-05-27	4.8500	5.5100	4.8500	5.4500	+15.957%	543	5,758	+2,120.367%
2025-05-23	4.3500	4.7000	4.2400	4.7000	-7.843%	1,206	5,436	+2,474.681%
2025-05-22	5.2600	5.5000	5.1000	5.1000	-2.857%	187	5,436	+2,272.745%
2025-05-21	5.8000	6.1700	5.1500	5.2500	-7.895%	48	5,406	+2,204.952%
2025-05-20	5.5200	5.7500	5.4100	5.7000	-1.724%	131	5,393	+2,022.982%
2025-05-19	5.1000	5.9000	5.1000	5.8000	-1.695%	55	5,305	+1,986.379%
2025-05-16	5.8000	6.0200	5.5200	5.9000	+0.855%	656	5,290	+1,951.017%
2025-05-15	5.8100	6.1000	5.4500	5.8500	-3.465%	708	5,254	+1,968.547%
2025-05-14	6.2500	6.4500	5.9000	6.0600	+1.000%	617	4,961	+1,896.865%
2025-05-13	5.0500	6.1000	5.0500	6.0000	+21.212%	482	5,197	+1,916.833%
2025-05-12	4.7500	5.0500	4.3000	4.9500	+39.437%	850	5,210	+2,344.646%
2025-05-09	3.7000	3.7000	3.3500	3.5500	+2.011%	768	5,099	+3,308.732%
2025-05-08	3.2900	3.6000	3.2900	3.4800	+8.750%	152	4,884	+3,377.299%
2025-05-07	2.9300	3.2000	2.7800	3.2000	+8.475%	76	4,852	+3,681.563%
2025-05-06	2.7000	2.9500	2.7000	2.9500	-1.667%	70	4,870	+4,002.034%
2025-05-05	3.0000	3.1100	2.9000	3.0000	-1.316%	192	4,836	+3,933.667%
2025-05-02	2.9500	3.2100	2.9000	3.0400	+16.923%	800	4,793	+3,880.592%
2025-05-01	2.8000	2.8800	2.6000	2.6000	-0.383%	394	4,919	+4,554.231%
2025-04-30	2.4400	2.6400	2.0600	2.6100	+2.353%	169	5,241	+4,536.398%
2025-04-29	2.5800	2.6400	2.3200	2.5500	-6.250%	158	5,221	+4,645.490%
2025-04-28	2.7400	2.8400	2.4100	2.7200	-0.730%	646	5,170	+4,348.897%
2025-04-25	2.5000	2.9200	2.4100	2.7400	+4.981%	230	4,761	+4,316.423%
2025-04-24	1.9500	2.7300	1.9500	2.6100	+30.500%	1,005	4,724	+4,536.398%
2025-04-23	1.9900	2.2900	1.9900	2.0000	+14.286%	505	5,035	+5,950.500%
2025-04-22	1.6800	1.8100	1.4100	1.7500	+8.696%	236	4,958	+6,814.857%
2025-04-21	1.6700	1.6700	1.4000	1.6100	-9.040%	1,241	4,943	+7,416.149%
2025-04-17	1.7900	1.9200	1.7000	1.7700	-1.667%	261	4,705	+6,736.723%
2025-04-16	1.8000	1.9900	1.4900	1.8000	-20.000%	1,477	4,705	+6,622.778%
2025-04-15	2.2600	2.2600	2.1000	2.2500	+4.167%	430	3,769	+5,278.222%
2025-04-14	2.2500	2.4300	2.0300	2.1600	-1.818%	212	3,756	+5,502.315%
2025-04-11	1.9500	2.2200	1.8900	2.2000	+8.911%	530	3,610	+5,400.455%
2025-04-10	2.4000	2.4500	1.6500	2.0200	-32.890%	1,983	3,492	+5,890.594%
2025-04-09	1.7500	3.0100	1.7000	3.0100	+88.125%	1,371	3,998	+3,920.266%
2025-04-08	2.3700	2.6400	1.5000	1.6000	-18.367%	798	3,317	+7,463.125%
2025-04-07	1.5600	2.5000	1.4300	1.9600	+5.946%	1,935	3,344	+6,073.980%
2025-04-04	2.3300	2.4800	1.6300	1.8500	-33.692%	2,264	2,666	+6,441.081%
2025-04-03	3.9000	4.0000	2.7600	2.7900	-44.200%	530	2,021	+4,237.276%
2025-04-02	5.0000	5.4000	4.9500	5.0000	+2.041%	32	1,822	+2,320.200%
2025-04-01	5.0000	5.0000	4.5000	4.9000	-1.804%	70	1,810	+2,369.592%
2025-03-31	4.2700	5.0000	4.2500	4.9900	+0.201%	164	1,801	+2,325.050%
2025-03-28	5.5800	5.6000	4.9700	4.9800	-18.494%	584	1,760	+2,329.920%
2025-03-27	5.9000	6.2700	5.9000	6.1100	-6.718%	296	1,616	+1,880.524%
2025-03-26	7.6500	7.6500	6.4000	6.5500	-14.935%	71	1,400	+1,747.481%
2025-03-25	7.8000	7.8500	7.7000	7.7000	-4.585%	14	1,395	+1,471.558%
2025-03-24	7.7000	8.2400	7.7000	8.0700	+14.306%	127	1,392	+1,399.504%
2025-03-21	6.8500	7.1500	6.8000	7.0600	-8.312%	268	1,438	+1,614.023%
2025-03-20	7.9600	7.9600	7.5000	7.7000	-7.005%	19	1,461	+1,471.558%
2025-03-19	7.9200	8.2800	7.4500	8.2800	+6.154%	41	1,451	+1,361.473%
2025-03-18	7.6900	7.8800	7.4700	7.8000	-7.583%	68	1,419	+1,451.410%
2025-03-17	7.3500	8.5500	7.3500	8.4400	+12.985%	61	1,382	+1,333.768%
2025-03-14	7.2500	8.0700	6.4000	7.4700	+14.923%	250	1,345	+1,519.946%
2025-03-13	6.8000	6.8900	6.2300	6.5000	-3.561%	66	1,315	+1,761.692%
2025-03-12	6.7000	6.9400	6.6500	6.7400	+6.984%	37	1,315	+1,695.401%
2025-03-11	5.8700	6.6300	5.8500	6.3000	-1.563%	26	1,348	+1,820.794%
2025-03-10	7.1700	7.1700	6.1500	6.4000	-21.760%	54	1,329	+1,790.781%
2025-03-07	7.7500	8.3500	7.2300	8.1800	+11.293%	56	1,290	+1,379.340%
2025-03-06	7.8000	8.2000	6.9500	7.3500	-17.230%	173	1,280	+1,546.395%
2025-03-05	7.9000	8.9000	7.9000	8.8800	+6.988%	11	1,252	+1,262.725%
2025-03-04	7.6000	8.9500	7.0000	8.3000	+7.097%	74	1,255	+1,357.952%
2025-03-03	9.8000	9.8000	7.6000	7.7500	-9.884%	101	1,235	+1,461.419%
2025-02-28	9.0000	9.3200	8.4000	8.6000	+5.521%	195	1,148	+1,307.093%
2025-02-27	11.0000	11.1800	8.1500	8.1500	-34.591%	106	1,137	+1,384.785%
2025-02-26	12.2000	12.4600	12.2000	12.4600	+8.821%	3	1,032	+871.188%
2025-02-25	11.9800	11.9800	11.3000	11.4500	-15.809%	427	1,035	+956.856%
2025-02-24	14.1300	14.1300	13.6000	13.6000	-1.449%	16	629	+789.779%
2025-02-21	13.8100	13.8100	13.4400	13.8000	-12.381%	6	626	+776.884%