Dark

SOXL20270115C40
SOXL Jan 15 2027 40.00 Call (SOXL270115C00040000)
option OPRA

EOD

Aug 18, 2026

85.90-24.669%(-28.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	87.9200	87.9200	85.9000	85.9000	-24.669%	7	5,436	0.000%
2026-08-17	114.4500	117.3400	114.0300	114.0300	+9.224%	11	5,440	-24.669%
2026-08-14	107.6200	107.6200	104.4000	104.4000	-3.333%	2	5,449	-17.720%
2026-08-13	112.9100	113.7800	108.0000	108.0000	+0.634%	13	5,450	-20.463%
2026-08-12	106.5000	107.3200	106.5000	107.3200	+9.846%	2	5,450	-19.959%
2026-08-11	97.7000	97.7000	97.7000	97.7000	-3.114%	5	5,449	-12.078%
2026-08-07	100.8400	100.8400	100.8400	100.8400	+2.116%	3	5,454	-14.816%
2026-08-06	98.7500	98.7500	98.7500	98.7500	-6.220%	1	5,451	-13.013%
2026-08-04	98.3000	106.0500	98.3000	105.3000	+29.092%	51	5,503	-18.424%
2026-08-03	76.6100	81.5700	76.6100	81.5700	-3.752%	2	5,503	+5.308%
2026-07-31	96.1200	96.1200	84.7500	84.7500	+6.203%	2	5,504	+1.357%
2026-07-30	81.0000	81.0000	79.8000	79.8000	+26.466%	5	5,507	+7.644%
2026-07-29	69.3400	69.4200	62.5100	63.1000	-20.035%	330	5,506	+36.133%
2026-07-28	73.8700	78.9100	70.7600	78.9100	-7.880%	21	5,560	+8.858%
2026-07-27	85.6600	85.6600	85.6600	85.6600	-27.560%	10	5,552	+0.280%
2026-07-23	118.2500	118.2500	118.2500	118.2500	-8.567%	1	5,552	-27.357%
2026-07-22	129.3300	129.3300	129.3300	129.3300	+9.075%	1	5,552	-33.581%
2026-07-21	118.5700	118.5700	118.5700	118.5700	+13.736%	5	5,552	-27.553%
2026-07-20	104.8900	104.8900	104.2500	104.2500	+2.730%	4	5,547	-17.602%
2026-07-17	101.4800	101.4800	101.4800	101.4800	-3.810%	10	5,547	-15.353%
2026-07-16	110.8500	110.8500	104.6200	105.5000	-11.263%	120	5,548	-18.578%
2026-07-15	146.4500	146.4500	118.8900	118.8900	-18.035%	2	5,625	-27.748%
2026-07-14	145.0500	145.0500	145.0500	145.0500	+11.706%	1	5,625	-40.779%
2026-07-13	130.3600	134.8700	128.5300	129.8500	-19.999%	30	5,625	-33.847%
2026-07-09	162.3100	162.3100	162.3100	162.3100	+32.965%	1	5,620	-47.077%
2026-07-07	130.6200	130.6200	119.5000	122.0700	-9.805%	22	5,620	-29.631%
2026-07-02	159.0000	159.0000	135.3400	135.3400	-26.044%	214	5,628	-36.530%
2026-07-01	203.3200	204.0500	182.9000	183.0000	-10.356%	59	5,628	-53.060%
2026-06-30	203.6900	204.1400	203.6900	204.1400	+24.590%	2	5,627	-57.921%
2026-06-29	182.0000	182.0000	163.8500	163.8500	-8.576%	21	5,628	-47.574%
2026-06-26	179.2200	179.2200	179.2200	179.2200	-16.170%	1	5,648	-52.070%
2026-06-25	213.7900	213.7900	213.7900	213.7900	+19.382%	2	5,648	-59.820%
2026-06-24	179.0800	179.0800	179.0800	179.0800	-26.368%	1	5,648	-52.033%
2026-06-18	237.0000	243.2100	237.0000	243.2100	+22.425%	11	5,657	-64.681%
2026-06-17	210.1000	212.6000	198.6600	198.6600	+4.856%	11	5,657	-56.760%
2026-06-16	229.2700	231.2000	189.4600	189.4600	-18.336%	20	5,657	-54.661%
2026-06-15	229.1500	232.0000	229.1500	232.0000	+16.256%	81	5,710	-62.974%
2026-06-12	199.5000	199.7500	199.5000	199.5600	+7.870%	20	5,710	-56.955%
2026-06-11	166.6000	185.0000	166.6000	185.0000	+23.870%	2	5,710	-53.568%
2026-06-10	165.0000	168.4600	149.3500	149.3500	+15.596%	97	5,797	-42.484%
2026-06-09	151.2800	151.2800	129.2000	129.2000	-24.000%	348	5,806	-33.514%
2026-06-08	170.0000	170.0000	170.0000	170.0000	+20.824%	1	5,816	-49.471%
2026-06-05	162.0000	162.0000	140.7000	140.7000	-36.045%	9	5,816	-38.948%
2026-06-04	202.0000	223.0000	202.0000	220.0000	-8.314%	5	5,816	-60.955%
2026-06-03	244.0000	244.5200	237.2300	239.9500	+6.958%	42	5,816	-64.201%
2026-06-02	222.0300	225.3000	222.0300	224.3400	+16.226%	5	5,796	-61.710%
2026-06-01	179.2500	193.2500	179.2500	193.0200	+2.127%	62	5,800	-55.497%
2026-05-29	189.0000	189.0000	189.0000	189.0000	-1.624%	1	5,802	-54.550%
2026-05-28	187.9000	192.1200	187.9000	192.1200	+7.348%	3	5,802	-55.288%
2026-05-27	178.9700	178.9700	178.9700	178.9700	-5.607%	300	5,802	-52.003%
2026-05-26	175.1800	189.6000	175.1800	189.6000	+23.405%	109	5,903	-54.694%
2026-05-22	146.6500	157.4900	146.6500	153.6400	+11.779%	8	5,809	-44.090%
2026-05-21	136.9600	140.3100	135.3500	137.4500	+2.575%	121	5,862	-37.505%
2026-05-20	130.7700	134.0000	130.7700	134.0000	+29.744%	15	5,862	-35.896%
2026-05-19	113.7800	113.8500	103.2800	103.2800	-15.414%	90	5,815	-16.828%
2026-05-18	122.1000	122.1000	122.1000	122.1000	-19.005%	1	5,815	-29.648%
2026-05-14	149.8500	152.0000	149.5200	150.7500	+0.500%	54	5,815	-43.018%
2026-05-13	146.0000	150.0000	146.0000	150.0000	+29.478%	2	5,817	-42.733%
2026-05-12	144.6400	144.6400	115.8500	115.8500	-24.083%	27	5,817	-25.852%
2026-05-11	145.3300	154.0500	145.3300	152.6000	+7.906%	139	5,817	-43.709%
2026-05-08	127.8000	141.4200	127.8000	141.4200	+24.292%	26	5,896	-39.259%
2026-05-07	118.8000	125.1500	112.5800	113.7800	-12.207%	97	5,905	-24.503%
2026-05-06	122.0800	129.6000	121.3000	129.6000	+19.436%	31	5,895	-33.719%
2026-05-05	107.8400	111.2500	107.8400	108.5100	+17.106%	12	5,901	-20.837%
2026-05-04	93.0500	93.0500	92.6600	92.6600	-2.719%	7	5,901	-7.295%
2026-05-01	93.6800	95.3500	93.6800	95.2500	+5.330%	105	5,850	-9.816%
2026-04-30	84.9000	91.2400	84.4000	90.4300	+8.690%	130	5,850	-5.009%
2026-04-29	82.0400	83.2000	82.0400	83.2000	+8.052%	9	5,864	+3.245%
2026-04-28	73.0900	77.3800	73.0900	77.0000	-10.725%	11	5,873	+11.558%
2026-04-27	92.5000	92.5000	83.3500	86.2500	-7.754%	77	5,881	-0.406%
2026-04-24	89.7300	95.0000	89.4000	93.5000	+23.318%	66	5,905	-8.128%
2026-04-23	74.9200	82.0000	74.9200	75.8200	+2.032%	573	5,944	+13.295%
2026-04-22	69.7000	74.3100	66.8000	74.3100	+16.019%	338	6,208	+15.597%
2026-04-21	64.9900	66.0000	63.9500	64.0500	+3.306%	219	6,490	+34.114%
2026-04-20	62.8100	62.8100	60.0000	62.0000	+1.589%	207	6,490	+38.548%
2026-04-17	59.2700	61.4000	58.7700	61.0300	+11.572%	184	6,492	+40.750%
2026-04-16	54.3700	57.1500	54.3700	54.7000	+6.317%	17	6,544	+57.038%
2026-04-15	50.7000	51.6500	50.7000	51.4500	-2.000%	16	6,553	+66.958%
2026-04-14	50.8500	52.8200	49.5800	52.5000	+8.247%	41	6,656	+63.619%
2026-04-13	44.4500	48.6000	44.4500	48.5000	+5.206%	171	6,656	+77.113%
2026-04-10	43.0000	46.1000	43.0000	46.1000	+12.852%	163	6,706	+86.334%
2026-04-09	37.5400	40.8500	37.5400	40.8500	+10.405%	19	6,724	+110.282%
2026-04-08	35.8000	37.2000	33.9000	37.0000	+33.094%	273	6,739	+132.162%
2026-04-07	26.2500	27.8000	25.3500	27.8000	+5.703%	35	6,757	+208.993%
2026-04-06	26.7000	27.0000	25.9500	26.3000	+6.048%	12	6,761	+226.616%
2026-04-02	20.5700	25.0000	20.5700	24.8000	+0.202%	66	6,735	+246.371%
2026-04-01	24.3100	26.0000	23.6500	24.7500	+15.116%	79	6,735	+247.071%
2026-03-31	17.5000	21.5000	17.5000	21.5000	+34.375%	83	6,749	+299.535%
2026-03-30	20.1900	20.1900	15.1500	16.0000	-21.376%	1,571	6,699	+436.875%
2026-03-27	21.2500	22.0000	20.3500	20.3500	-8.333%	57	6,153	+322.113%
2026-03-26	24.8100	26.0200	22.2000	22.2000	-22.405%	68	6,177	+286.937%
2026-03-25	28.7100	29.5000	28.6100	28.6100	+5.378%	11	6,201	+200.245%
2026-03-24	25.3500	27.5500	25.3500	27.1500	+7.525%	14	6,208	+216.390%
2026-03-23	26.5000	27.5300	25.0000	25.2500	+9.024%	50	6,208	+240.198%
2026-03-20	26.8000	27.1300	22.5900	23.1600	-16.087%	39	6,190	+270.898%
2026-03-19	23.0000	27.6000	22.4500	27.6000	+3.565%	38	6,188	+211.232%
2026-03-18	27.8000	27.9800	26.5000	26.6500	-0.929%	26	6,181	+222.326%
2026-03-17	27.0000	27.1700	26.2000	26.9000	+1.471%	15	6,179	+219.331%
2026-03-16	27.0000	27.2500	26.3900	26.5100	+10.458%	25	6,168	+224.029%
2026-03-13	26.0000	26.0000	24.0000	24.0000	0.000%	50	6,149	+257.917%
2026-03-12	25.1500	25.1500	23.6500	24.0000	-16.376%	150	6,142	+257.917%
2026-03-11	28.7500	28.7500	28.5000	28.7000	+6.296%	12	6,024	+199.303%
2026-03-10	28.8000	29.4600	27.0000	27.0000	+2.157%	131	6,027	+218.148%
2026-03-09	21.2500	26.5000	19.9000	26.4300	+20.027%	199	6,045	+225.009%
2026-03-06	24.0700	26.0000	21.5000	22.0200	-15.308%	125	5,924	+290.100%
2026-03-05	27.3000	28.4100	24.5000	26.0000	-9.785%	90	5,844	+230.385%
2026-03-04	28.0000	29.2000	28.0000	28.8200	+10.846%	21	5,799	+198.057%
2026-03-03	27.5000	28.0500	25.0000	26.0000	-22.849%	317	5,780	+230.385%
2026-03-02	30.1500	33.7000	30.1500	33.7000	+1.813%	21	5,814	+154.896%
2026-02-27	32.8500	33.1000	32.7500	33.1000	-7.542%	10	5,804	+159.517%
2026-02-26	38.4400	38.4400	33.0400	35.8000	-13.942%	31	5,803	+139.944%
2026-02-25	41.0000	42.1000	40.9500	41.6000	+6.394%	31	5,807	+106.490%
2026-02-24	38.5600	41.0000	38.5600	39.1000	+7.565%	39	5,807	+119.693%
2026-02-23	36.6800	37.2500	34.8100	36.3500	-3.067%	16	5,782	+136.314%
2026-02-20	34.8000	38.5000	34.8000	37.5000	+5.932%	117	5,780	+129.067%
2026-02-19	35.0000	35.6600	35.0000	35.4000	-7.572%	6	5,720	+142.655%
2026-02-18	38.0000	40.0000	38.0000	38.3000	+4.932%	35	5,717	+124.282%
2026-02-17	33.2400	36.5000	31.9100	36.5000	+2.098%	43	5,725	+135.342%
2026-02-13	35.0200	36.7100	34.4000	35.7500	+1.160%	17	5,713	+140.280%
2026-02-12	40.0000	40.0000	35.3000	35.3400	-8.208%	15	5,713	+143.067%
2026-02-11	39.0000	39.0000	35.7000	38.5000	+10.983%	20	5,712	+123.117%
2026-02-10	34.2700	34.9100	34.0500	34.6900	-2.089%	8	5,702	+147.622%
2026-02-09	31.8700	35.7500	30.1500	35.4300	+6.588%	39	5,702	+142.450%
2026-02-06	28.6000	33.2400	28.5500	33.2400	+23.937%	82	5,724	+158.424%
2026-02-05	24.8700	28.7500	24.7800	26.8200	+0.075%	31	5,742	+220.283%
2026-02-04	30.2900	31.3300	23.5000	26.8000	-12.275%	128	5,720	+220.522%
2026-02-03	37.6300	37.6300	29.1100	30.5500	-15.397%	23	5,716	+181.178%
2026-02-02	34.0000	36.6800	33.1000	36.1100	+12.108%	11	5,715	+137.884%
2026-01-30	38.1700	38.7000	31.5000	32.2100	-17.325%	61	5,718	+166.687%
2026-01-29	41.0000	41.0000	35.8000	38.9600	-1.765%	17	5,722	+120.483%
2026-01-28	39.4300	40.1500	38.0000	39.6600	+11.248%	77	5,712	+116.591%
2026-01-27	33.0000	35.9700	33.0000	35.6500	+12.816%	41	5,706	+140.954%
2026-01-26	32.0800	32.0800	31.3400	31.6000	-1.126%	11	5,711	+171.835%
2026-01-23	33.0300	33.3500	31.3700	31.9600	-7.416%	19	5,709	+168.773%
2026-01-22	35.3500	35.5400	34.5200	34.5200	-2.403%	12	5,706	+148.841%
2026-01-21	30.9500	35.3700	30.9500	35.3700	+19.372%	27	5,707	+142.861%
2026-01-20	28.9300	31.5000	28.0000	29.6300	-6.115%	38	5,709	+189.909%
2026-01-16	32.0000	32.6900	30.7000	31.5600	+5.693%	476	5,620	+172.180%
2026-01-15	31.1000	31.9000	29.8600	29.8600	+15.916%	119	5,620	+187.676%
2026-01-14	25.5000	26.5500	25.0200	25.7600	-8.327%	71	5,608	+233.463%
2026-01-13	26.9500	28.8000	26.9500	28.1000	+5.838%	87	5,592	+205.694%
2026-01-12	26.0000	26.8000	25.9400	26.5500	+1.646%	68	5,591	+223.540%
2026-01-09	24.8500	26.1200	24.4500	26.1200	+16.659%	126	5,590	+228.867%
2026-01-08	24.1200	24.1200	21.5200	22.3900	-5.924%	24	5,638	+283.653%
2026-01-07	24.3200	24.6500	23.8000	23.8000	-7.393%	49	5,629	+260.924%
2026-01-06	23.6900	26.0100	23.6900	25.7000	+15.247%	131	5,609	+234.241%
2026-01-05	22.8500	23.6000	21.8200	22.3000	+6.699%	376	5,616	+285.202%
2026-01-02	19.0000	21.3000	19.0000	20.9000	+23.449%	159	5,733	+311.005%
2025-12-31	18.0000	18.0500	16.9200	16.9300	-6.567%	18	5,773	+407.383%
2025-12-30	18.2000	18.2200	18.1200	18.1200	+1.342%	12	5,773	+374.062%
2025-12-29	18.1500	18.1500	17.4500	17.8800	-3.247%	191	5,773	+380.425%
2025-12-26	18.3400	18.5500	18.3400	18.4800	+0.654%	20	5,777	+364.827%
2025-12-24	18.6500	18.6500	18.2700	18.3600	+1.436%	25	5,776	+367.865%
2025-12-23	18.2000	18.2000	17.3200	18.1000	-0.549%	16	5,776	+374.586%
2025-12-22	17.7500	18.3000	17.7500	18.2000	+5.263%	46	5,773	+371.978%
2025-12-19	15.7500	17.2900	15.7500	17.2900	+16.431%	31	5,779	+396.819%
2025-12-18	15.6000	15.6000	14.4000	14.8500	+16.471%	195	5,770	+478.451%
2025-12-17	16.0000	16.6500	12.5000	12.7500	-23.285%	154	5,872	+573.725%
2025-12-16	16.5000	16.7500	15.4500	16.6200	+0.727%	58	5,821	+416.847%
2025-12-15	19.0500	19.0500	16.1000	16.5000	-1.079%	533	5,808	+420.606%
2025-12-12	21.1800	21.1900	16.6800	16.6800	-25.034%	249	5,760	+414.988%
2025-12-11	21.0900	22.2700	19.1900	22.2500	-3.050%	378	5,740	+286.067%
2025-12-10	22.7500	23.1000	21.2200	22.9500	+6.497%	103	5,679	+274.292%
2025-12-09	21.3600	21.7500	20.9300	21.5500	-0.093%	69	5,715	+298.608%
2025-12-08	22.0100	22.2700	21.2900	21.5700	+1.268%	219	5,765	+298.238%
2025-12-05	21.0000	21.9500	21.0000	21.3000	+8.673%	51	5,615	+303.286%
2025-12-04	20.4500	20.4500	19.4700	19.6000	-5.633%	106	5,627	+338.265%
2025-12-03	19.0500	20.8000	18.6000	20.7700	+9.431%	208	5,616	+313.577%
2025-12-02	18.0000	19.6500	18.0000	18.9800	+11.254%	114	5,618	+352.582%
2025-12-01	16.1500	17.6800	15.8600	17.0600	+2.771%	68	5,596	+403.517%
2025-11-28	16.2000	16.7500	16.2000	16.6000	+2.469%	69	5,642	+417.470%
2025-11-26	14.6800	16.2000	14.5500	16.2000	+23.288%	101	5,678	+430.247%
2025-11-25	12.6200	13.2000	12.0000	13.1400	-3.382%	110	5,678	+553.729%
2025-11-24	12.5000	13.8200	12.4000	13.6000	+19.613%	108	5,618	+531.618%
2025-11-21	10.7500	12.1000	9.4000	11.3700	+4.026%	290	5,595	+655.497%
2025-11-20	15.9000	16.0000	10.6500	10.9300	-21.367%	527	5,450	+685.910%
2025-11-19	13.5500	14.6500	13.1000	13.9000	+6.923%	59	5,221	+517.986%
2025-11-18	13.5000	13.7000	12.5000	13.0000	-7.539%	126	5,211	+560.769%
2025-11-17	16.0000	16.5900	13.4500	14.0600	-10.673%	253	5,188	+510.953%
2025-11-14	13.8500	17.0000	13.3000	15.7400	+1.811%	421	5,173	+445.743%
2025-11-13	18.5000	18.5000	15.1500	15.4600	-21.919%	321	5,130	+455.627%
2025-11-12	19.2000	19.8000	19.1000	19.8000	+10.000%	11	5,064	+333.838%
2025-11-11	19.4000	19.4000	17.8000	18.0000	-10.448%	23	5,058	+377.222%
2025-11-10	20.1500	20.3000	19.2000	20.1000	+16.185%	100	5,048	+327.363%
2025-11-07	16.9000	17.5000	14.8000	17.3000	-6.989%	353	5,127	+396.532%
2025-11-06	20.9000	20.9000	18.0000	18.6000	-14.048%	65	5,067	+361.828%
2025-11-05	20.5000	22.0000	20.0000	21.6400	+18.251%	49	5,046	+296.950%
2025-11-04	19.0000	21.0000	18.3000	18.3000	-18.847%	258	5,068	+369.399%
2025-11-03	22.6600	22.6600	22.5500	22.5500	+0.670%	3	4,971	+280.931%
2025-10-31	23.2200	23.2200	22.0500	22.4000	+0.358%	37	4,971	+283.482%
2025-10-30	20.1500	23.0600	20.1500	22.3200	-3.585%	156	4,937	+284.857%
2025-10-29	22.4000	23.2900	22.4000	23.1500	+9.820%	96	4,850	+271.058%
2025-10-28	19.5500	21.2000	19.5500	21.0800	+1.836%	68	4,836	+307.495%
2025-10-27	19.3800	20.8300	19.3800	20.7000	+14.365%	122	4,914	+314.976%
2025-10-24	18.1200	18.3600	17.7800	18.1000	+12.422%	210	4,914	+374.586%
2025-10-23	14.3500	16.5000	14.3500	16.1000	+11.034%	104	5,014	+433.540%
2025-10-22	17.0000	17.0000	13.1800	14.5000	-14.150%	539	5,041	+492.414%
2025-10-21	17.2600	17.2600	16.0000	16.8900	-3.486%	18	5,016	+408.585%
2025-10-20	15.8000	18.0000	15.8000	17.5000	+9.580%	373	5,018	+390.857%
2025-10-17	15.1900	15.9700	15.0600	15.9700	-0.187%	13	4,893	+437.884%
2025-10-16	15.8000	16.5500	15.7000	16.0000	+3.292%	98	4,892	+436.875%
2025-10-15	15.2800	16.5000	14.8000	15.4900	+13.066%	201	4,903	+454.551%
2025-10-14	13.3000	14.9800	13.3000	13.7000	-8.545%	68	4,892	+527.007%
2025-10-13	15.1500	15.4600	14.1000	14.9800	+23.292%	245	4,868	+473.431%
2025-10-10	17.2200	17.2200	12.1500	12.1500	-26.230%	422	4,833	+606.996%
2025-10-09	16.9000	16.9000	16.2000	16.4700	-3.402%	66	4,990	+421.554%
2025-10-08	15.2500	17.0500	15.2300	17.0500	+18.403%	196	4,964	+403.812%
2025-10-07	17.1500	17.4000	14.4000	14.4000	-12.462%	201	4,901	+496.528%
2025-10-06	16.2000	17.6900	16.2000	16.4500	+18.773%	160	4,901	+422.188%
2025-10-03	14.2300	14.7100	13.4300	13.8500	-1.423%	320	4,920	+520.217%
2025-10-02	12.8100	14.1900	12.8100	14.0500	+13.033%	460	5,127	+511.388%
2025-10-01	10.7200	12.4300	10.7200	12.4300	+15.628%	369	5,048	+591.070%
2025-09-30	10.5200	10.8500	10.2000	10.7500	+2.186%	330	4,900	+699.070%
2025-09-29	11.0500	11.3000	10.4700	10.5200	+2.235%	1,035	4,851	+716.540%
2025-09-26	10.0300	10.4000	9.9000	10.2900	-0.580%	266	5,333	+734.791%
2025-09-25	9.4500	10.3500	8.8000	10.3500	-0.481%	79	5,334	+729.952%
2025-09-24	10.0000	10.5000	9.9900	10.4000	+1.463%	55	5,327	+725.962%
2025-09-23	10.6200	11.2000	10.0500	10.2500	-1.442%	142	5,297	+738.049%
2025-09-22	9.7000	10.4300	9.6500	10.4000	+13.043%	229	5,286	+725.962%
2025-09-19	8.5600	9.3500	8.5600	9.2000	-5.641%	178	5,246	+833.696%
2025-09-18	7.9500	10.1000	7.9500	9.7500	+36.364%	508	5,318	+781.026%
2025-09-17	7.8000	8.1000	7.1500	7.1500	-7.143%	38	5,141	+1,101.399%
2025-09-16	7.4900	7.7500	7.3500	7.7000	+4.054%	89	5,120	+1,015.584%
2025-09-15	7.3000	7.4500	7.1900	7.4000	+2.778%	105	5,138	+1,060.811%
2025-09-12	7.1500	7.3000	7.0500	7.2000	0.000%	2,304	5,166	+1,093.056%
2025-09-11	7.1000	7.2500	7.0500	7.2000	+5.882%	360	4,982	+1,093.056%
2025-09-10	6.6000	6.9500	6.5500	6.8000	+10.569%	274	4,978	+1,163.235%
2025-09-09	6.0000	6.1500	5.9000	6.1500	+3.885%	233	4,999	+1,296.748%
2025-09-08	6.0000	6.2200	5.9200	5.9200	+2.957%	26	5,058	+1,351.014%
2025-09-05	5.8300	6.0500	5.4500	5.7500	+8.491%	415	5,054	+1,393.913%
2025-09-04	4.8000	5.3000	4.7500	5.3000	+4.950%	79	4,949	+1,520.755%
2025-09-03	5.1600	5.1600	4.8500	5.0500	-2.321%	65	4,922	+1,600.990%
2025-09-02	5.0000	5.5000	4.9000	5.1700	-11.624%	253	4,910	+1,561.509%
2025-08-29	6.2900	6.2900	5.6000	5.8500	-17.606%	1,395	4,256	+1,368.376%
2025-08-28	7.0000	7.2200	6.8400	7.1000	+4.412%	128	4,256	+1,109.859%
2025-08-27	6.5500	6.8000	6.4500	6.8000	0.000%	269	4,330	+1,163.235%
2025-08-26	6.6500	6.9000	6.5500	6.8000	+5.426%	879	4,383	+1,163.235%
2025-08-25	6.4500	6.5500	6.4500	6.4500	-1.527%	71	4,223	+1,231.783%
2025-08-22	5.6000	7.0000	5.6000	6.5500	+21.747%	178	4,271	+1,211.450%
2025-08-21	5.5800	5.5800	5.3800	5.3800	-3.063%	64	4,232	+1,496.654%
2025-08-20	6.1700	6.1700	4.9600	5.5500	-7.500%	221	4,238	+1,447.748%
2025-08-19	6.4500	6.4500	5.9500	6.0000	-9.091%	40	4,228	+1,331.667%
2025-08-18	6.6500	6.7000	6.6000	6.6000	-0.752%	85	4,216	+1,201.515%
2025-08-15	7.3000	7.3000	6.5800	6.6500	-14.524%	330	4,246	+1,191.729%
2025-08-14	7.0000	7.8000	7.0000	7.7800	+0.387%	343	4,250	+1,004.113%
2025-08-13	7.5000	7.7500	7.2500	7.7500	+11.191%	2,841	4,461	+1,008.387%
2025-08-12	5.9500	7.0000	5.9500	6.9700	+21.217%	215	5,211	+1,132.425%
2025-08-11	6.1000	6.4000	5.7500	5.7500	-1.203%	45	5,277	+1,393.913%
2025-08-08	5.7700	5.9000	5.7500	5.8200	+7.380%	74	5,298	+1,375.945%
2025-08-07	5.6200	5.8000	5.4200	5.4200	+10.612%	177	5,327	+1,484.871%
2025-08-06	5.0500	5.0500	4.6000	4.9000	-9.259%	210	5,400	+1,653.061%
2025-08-05	5.7000	5.8000	4.9500	5.4000	-2.878%	73	5,244	+1,490.741%
2025-08-04	5.3200	5.6300	5.3200	5.5600	+3.925%	81	5,223	+1,444.964%
2025-08-01	5.1500	5.5300	4.5500	5.3500	-1.835%	265	5,244	+1,505.607%
2025-07-31	6.2000	6.2500	5.3500	5.4500	-16.794%	439	5,374	+1,476.147%
2025-07-30	6.8000	6.8500	6.5500	6.5500	+0.769%	70	5,250	+1,211.450%
2025-07-29	6.8500	7.0000	6.2000	6.5000	-0.763%	298	5,265	+1,221.538%
2025-07-28	6.0500	6.9200	6.0500	6.5500	+10.642%	236	5,323	+1,211.450%
2025-07-25	5.8000	5.9700	5.5500	5.9200	-0.337%	1,004	5,315	+1,351.014%
2025-07-24	5.8000	6.0700	5.8000	5.9400	-4.194%	239	4,965	+1,346.128%
2025-07-23	6.1500	6.2500	5.7200	6.2000	-3.125%	182	4,939	+1,285.484%
2025-07-22	6.8500	6.8500	6.2000	6.4000	-14.324%	276	4,896	+1,242.188%
2025-07-21	7.3500	7.6500	7.3400	7.4700	+4.184%	83	4,872	+1,049.933%
2025-07-18	7.3500	7.5000	6.9200	7.1700	-1.103%	37	4,856	+1,098.047%
2025-07-17	7.0500	7.3500	6.9000	7.2500	+7.407%	169	4,872	+1,084.828%
2025-07-16	6.5000	6.7500	5.9500	6.7500	-5.594%	69	4,877	+1,172.593%
2025-07-15	7.2500	7.7700	7.0500	7.1500	+8.006%	134	4,844	+1,101.399%
2025-07-14	6.9000	6.9500	6.2600	6.6200	-9.932%	313	4,851	+1,197.583%
2025-07-11	7.1000	7.3500	6.9500	7.3500	-2.000%	154	4,822	+1,068.707%
2025-07-10	7.3000	7.5700	6.9900	7.5000	+8.696%	686	4,822	+1,045.333%
2025-07-09	6.9000	7.3000	6.5900	6.9000	+0.877%	191	5,074	+1,144.928%
2025-07-08	6.5000	7.0300	6.5000	6.8400	+12.685%	298	4,969	+1,155.848%
2025-07-07	6.5900	6.5900	6.0500	6.0700	-11.901%	44	4,847	+1,315.157%
2025-07-03	7.0000	7.0000	6.8400	6.8900	+3.609%	76	4,839	+1,146.734%
2025-07-02	5.9900	6.8000	5.9900	6.6500	+9.917%	251	4,839	+1,191.729%
2025-07-01	5.8000	6.2000	5.5000	6.0500	-0.493%	189	4,638	+1,319.835%
2025-06-30	6.2500	6.3000	6.0000	6.0800	+0.496%	156	4,601	+1,312.829%
2025-06-27	6.1600	6.4500	5.8000	6.0500	-0.820%	236	4,515	+1,319.835%
2025-06-26	6.8200	6.8200	6.0400	6.1000	+3.390%	220	4,506	+1,308.197%
2025-06-25	5.8000	5.9000	5.6000	5.9000	+4.425%	61	4,512	+1,355.932%
2025-06-24	5.3000	5.6700	5.3000	5.6500	+20.213%	306	4,515	+1,420.354%
2025-06-23	4.5500	4.8400	4.2000	4.7000	+4.444%	433	4,475	+1,727.660%
2025-06-20	5.1000	5.1000	4.2500	4.5000	-3.640%	318	4,726	+1,808.889%
2025-06-18	4.8400	5.0300	4.6700	4.6700	-2.301%	175	4,611	+1,739.400%
2025-06-17	5.0100	5.5700	4.7500	4.7800	+1.702%	41	4,611	+1,697.071%
2025-06-16	4.3000	4.7600	4.3000	4.7000	+20.513%	103	4,629	+1,727.660%
2025-06-13	4.5000	4.5000	3.9000	3.9000	-17.021%	618	4,621	+2,102.564%
2025-06-12	4.9300	5.1000	4.7000	4.7000	+1.075%	660	4,658	+1,727.660%
2025-06-11	4.8100	5.1000	4.5000	4.6500	+1.087%	87	4,809	+1,747.312%
2025-06-10	4.1000	4.7000	4.1000	4.6000	+11.111%	469	4,826	+1,767.391%
2025-06-09	3.8000	4.2500	3.7500	4.1400	+15.000%	302	4,788	+1,974.879%
2025-06-06	3.6000	3.8500	3.5500	3.6000	+9.091%	894	4,833	+2,286.111%
2025-06-05	3.7500	3.8500	3.3000	3.3000	-8.587%	261	4,467	+2,503.030%
2025-06-04	3.5000	3.6500	3.2000	3.6100	+11.077%	188	4,467	+2,279.501%
2025-06-03	2.9500	3.2600	2.8700	3.2500	+16.906%	148	4,449	+2,543.077%
2025-06-02	2.6600	2.7800	2.6000	2.7800	+9.020%	39	4,472	+2,989.928%
2025-05-30	2.6700	2.7800	2.3500	2.5500	-13.559%	366	4,497	+3,268.627%
2025-05-29	3.0000	3.2100	2.8800	2.9500	0.000%	90	4,463	+2,811.864%
2025-05-28	3.1500	3.2100	2.9500	2.9500	-7.813%	79	4,481	+2,811.864%
2025-05-27	2.7600	3.2300	2.7600	3.2000	+17.647%	112	4,486	+2,584.375%
2025-05-23	2.5000	2.7500	2.3900	2.7200	-10.231%	234	4,510	+3,058.088%
2025-05-22	3.2000	3.2000	2.9800	3.0300	-0.656%	213	4,510	+2,734.983%
2025-05-21	3.3400	3.5900	3.0000	3.0500	-8.955%	126	4,502	+2,716.393%
2025-05-20	3.1000	3.3500	3.1000	3.3500	-1.471%	360	4,542	+2,464.179%
2025-05-19	2.7700	3.4400	2.7700	3.4000	-2.017%	130	4,551	+2,426.471%
2025-05-16	3.2000	3.9800	3.2000	3.4700	+2.663%	150	4,594	+2,375.504%
2025-05-15	3.2500	3.5700	3.2000	3.3800	-9.626%	189	4,604	+2,441.420%
2025-05-14	3.7500	3.7500	3.5000	3.7400	+6.857%	221	4,599	+2,196.791%
2025-05-13	2.9200	3.5500	2.7700	3.5000	+24.113%	206	4,509	+2,354.286%
2025-05-12	2.7300	2.8300	2.5400	2.8200	+47.644%	362	4,445	+2,946.099%
2025-05-09	1.9700	1.9800	1.8800	1.9100	+6.111%	35	4,555	+4,397.382%
2025-05-08	1.8700	2.0100	1.8000	1.8000	+5.882%	162	4,566	+4,672.222%
2025-05-07	1.5600	1.7000	1.5600	1.7000	+6.250%	23	4,425	+4,952.941%
2025-05-06	1.3800	1.6400	1.3800	1.6000	-3.030%	8	4,436	+5,268.750%
2025-05-05	1.7500	1.8000	1.6500	1.6500	-3.509%	28	4,432	+5,106.061%
2025-05-02	1.8000	1.8100	1.6800	1.7100	+14.000%	108	4,444	+4,923.392%
2025-05-01	1.5500	1.6900	1.5000	1.5000	-1.316%	65	4,466	+5,626.667%
2025-04-30	1.2000	1.5200	1.2000	1.5200	+12.593%	258	4,494	+5,551.316%
2025-04-29	1.4500	1.5100	1.3500	1.3500	-10.000%	78	4,392	+6,262.963%
2025-04-28	1.6000	1.6500	1.4500	1.5000	-7.407%	60	4,336	+5,626.667%
2025-04-25	1.5300	1.6800	1.4900	1.6200	+4.516%	112	4,353	+5,202.469%
2025-04-24	1.3200	1.6400	1.2500	1.5500	+28.099%	204	4,352	+5,441.935%
2025-04-23	1.2100	1.4000	1.1900	1.2100	+18.627%	53	4,262	+6,999.174%
2025-04-22	1.0500	1.0500	1.0200	1.0200	+13.333%	20	4,245	+8,321.569%
2025-04-21	1.1200	1.1200	0.8400	0.9000	-18.182%	436	4,235	+9,444.444%
2025-04-17	1.1000	1.3000	1.0300	1.1000	+15.789%	78	3,962	+7,709.091%
2025-04-16	1.1000	1.2000	0.9000	0.9500	-26.923%	257	3,962	+8,942.105%
2025-04-15	1.3500	1.3500	1.2500	1.3000	-3.704%	75	3,814	+6,507.692%
2025-04-14	1.4300	1.4700	1.1500	1.3500	0.000%	520	3,753	+6,262.963%
2025-04-11	1.2000	1.4300	1.2000	1.3500	+3.846%	194	3,673	+6,262.963%
2025-04-10	1.3500	1.4600	0.9900	1.3000	-31.579%	96	3,625	+6,507.692%
2025-04-09	0.9700	2.0600	0.9700	1.9000	+106.522%	1,572	3,544	+4,421.053%
2025-04-08	1.5200	1.5200	0.9200	0.9200	-25.806%	129	2,688	+9,236.957%
2025-04-07	1.0000	1.6800	0.8500	1.2400	+12.727%	262	2,628	+6,827.419%
2025-04-04	1.8000	1.8000	0.9600	1.1000	-37.143%	802	2,461	+7,709.091%
2025-04-03	2.3100	2.3400	1.7100	1.7500	-44.268%	377	2,300	+4,808.571%
2025-04-02	2.9500	3.2500	2.8800	3.1400	+6.803%	56	2,143	+2,635.669%
2025-04-01	2.8000	2.9500	2.7700	2.9400	-3.607%	55	2,177	+2,821.769%
2025-03-31	2.8300	3.0500	2.5600	3.0500	-3.175%	433	2,148	+2,716.393%
2025-03-28	3.6000	3.6000	3.0100	3.1500	-12.742%	602	2,010	+2,626.984%
2025-03-27	3.8500	4.0500	3.6100	3.6100	-10.864%	209	2,010	+2,279.501%
2025-03-26	4.6600	4.6600	3.7500	4.0500	-17.850%	218	1,981	+2,020.988%
2025-03-25	5.0000	5.0000	4.9000	4.9300	-4.272%	19	1,950	+1,642.394%
2025-03-24	5.2000	5.3000	5.1500	5.1500	+10.753%	57	1,949	+1,567.961%
2025-03-21	4.5000	4.7500	4.3700	4.6500	-7.000%	392	1,920	+1,747.312%
2025-03-20	4.9800	5.2600	4.9800	5.0000	-11.504%	28	1,880	+1,618.000%
2025-03-19	5.1400	5.6500	5.1400	5.6500	+9.709%	37	1,877	+1,420.354%
2025-03-18	5.0700	5.2700	5.0700	5.1500	-8.036%	22	1,870	+1,567.961%
2025-03-17	5.2700	5.7000	5.2700	5.6000	+10.891%	40	1,870	+1,433.929%
2025-03-14	4.7000	5.1500	4.7000	5.0500	+15.034%	136	1,857	+1,600.990%
2025-03-13	4.4900	4.6300	4.1000	4.3900	-3.728%	635	1,978	+1,856.720%
2025-03-12	4.6100	4.8100	4.4500	4.5600	+9.880%	103	1,978	+1,783.772%
2025-03-11	4.5000	4.5000	3.7500	4.1500	-1.659%	284	2,003	+1,969.880%
2025-03-10	4.6700	4.6700	4.0000	4.2200	-19.772%	252	1,947	+1,935.545%
2025-03-07	5.0900	5.4000	4.5500	5.2600	+9.129%	152	1,959	+1,533.080%
2025-03-06	5.0000	5.5000	4.5900	4.8200	-15.881%	166	1,929	+1,682.158%
2025-03-05	5.5500	5.8000	5.3000	5.7300	+4.945%	287	1,898	+1,399.127%
2025-03-04	4.9500	5.8100	4.6000	5.4600	+9.200%	92	1,824	+1,473.260%
2025-03-03	6.3000	6.3000	4.8700	5.0000	-15.966%	663	1,766	+1,618.000%
2025-02-28	6.0000	6.2800	5.5900	5.9500	+8.182%	204	1,529	+1,343.697%
2025-02-27	7.8900	7.9500	5.5000	5.5000	-30.556%	144	1,501	+1,461.818%
2025-02-26	8.1000	8.7300	7.9200	7.9200	+0.892%	130	1,475	+984.596%
2025-02-25	8.0200	8.1500	7.8500	7.8500	-11.299%	25	1,486	+994.268%
2025-02-24	9.1500	9.1500	8.8500	8.8500	-6.842%	26	1,481	+870.621%
2025-02-21	10.8000	10.8000	9.5000	9.5000	-18.103%	270	1,480	+804.211%
2025-02-19	10.7800	11.6000	10.7800	11.6000	+10.057%	174	1,613	+640.517%
2025-02-18	9.9900	10.7000	9.9900	10.5400	+7.551%	80	1,453	+714.991%
2025-02-14	9.8000	9.8000	9.8000	9.8000	+1.554%	62	1,419	+776.531%
2025-02-13	9.8000	9.8000	9.3500	9.6500	+7.222%	7	1,419	+790.155%
2025-02-12	8.7000	9.0000	8.7000	9.0000	-4.963%	19	1,420	+854.444%