Dark

SOXL20270115C55
SOXL Jan 15 2027 55.00 Call (SOXL270115C00055000)
option OPRA

EOD

Oct 1, 2026

100.65+11.154%(+10.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	100.6500	100.6500	100.6500	100.6500	+11.154%	4	5,435	0.000%
2026-09-28	88.1200	90.5500	83.3000	90.5500	-9.041%	29	5,451	+11.154%
2026-09-25	99.5500	99.5500	99.5500	99.5500	+3.730%	1	5,445	+1.105%
2026-09-22	95.9800	95.9800	95.9700	95.9700	+44.795%	160	5,447	+4.877%
2026-09-18	66.2800	66.2800	66.2800	66.2800	+4.132%	1	5,607	+51.856%
2026-09-17	63.6500	63.6500	63.6500	63.6500	+20.504%	1	5,606	+58.130%
2026-09-16	56.3200	56.3200	51.7500	52.8200	+1.304%	12	5,607	+90.553%
2026-09-15	52.1400	52.1400	52.1400	52.1400	-2.542%	1	5,608	+93.038%
2026-09-14	51.0000	53.5000	51.0000	53.5000	-24.828%	3	5,609	+88.131%
2026-09-11	71.1700	71.1700	71.1700	71.1700	+8.128%	10	5,610	+41.422%
2026-09-10	65.8200	65.8200	65.8200	65.8200	-9.575%	1	5,614	+52.917%
2026-09-08	73.2300	73.2300	72.7900	72.7900	+44.139%	61	5,615	+38.274%
2026-09-03	50.0000	50.5000	50.0000	50.5000	-9.854%	13	5,635	+99.307%
2026-09-02	56.0200	56.0200	56.0200	56.0200	+1.192%	115	5,675	+79.668%
2026-09-01	55.0000	55.3600	53.9700	55.3600	-11.410%	5	5,695	+81.810%
2026-08-28	62.4900	62.4900	62.4900	62.4900	-12.772%	1	5,696	+61.066%
2026-08-27	71.6700	71.6700	71.6400	71.6400	+13.714%	2	5,696	+40.494%
2026-08-24	65.0000	65.0000	60.3500	63.0000	-11.876%	53	5,696	+59.762%
2026-08-21	71.4900	71.4900	71.4900	71.4900	-3.782%	1	5,697	+40.789%
2026-08-20	74.3000	74.3000	74.3000	74.3000	+5.241%	10	5,697	+35.464%
2026-08-19	73.0000	73.0000	70.6000	70.6000	-6.179%	3	5,700	+42.564%
2026-08-18	75.2500	75.2500	75.2500	75.2500	-21.996%	1	5,700	+33.754%
2026-08-13	101.1400	101.2100	96.4700	96.4700	+9.975%	7	5,702	+4.333%
2026-08-10	87.7200	87.7200	87.7200	87.7200	-5.168%	1	5,702	+14.740%
2026-08-07	92.6000	92.6000	91.5000	92.5000	+3.352%	8	5,702	+8.811%
2026-08-06	89.5000	89.5000	89.5000	89.5000	+23.092%	20	5,705	+12.458%
2026-08-03	72.6500	73.0500	72.2500	72.7100	+14.324%	1,000	6,025	+38.427%
2026-07-29	55.0500	63.6000	55.0500	63.6000	-9.091%	278	5,705	+58.255%
2026-07-28	70.1500	72.0000	64.0000	69.9600	-12.681%	39	5,591	+43.868%
2026-07-27	83.0000	83.0000	80.1200	80.1200	-13.849%	6	5,614	+25.624%
2026-07-24	99.0000	99.0000	90.3100	93.0000	-15.301%	11	5,617	+8.226%
2026-07-23	109.8000	109.8000	109.8000	109.8000	-4.314%	2	5,619	-8.333%
2026-07-22	114.7500	114.7500	114.7500	114.7500	+2.455%	6	5,619	-12.288%
2026-07-21	112.4500	112.4900	112.0000	112.0000	+9.268%	3	5,625	-10.134%
2026-07-20	102.5000	102.5000	102.5000	102.5000	+2.500%	5	5,626	-1.805%
2026-07-17	83.8200	100.0000	76.8000	100.0000	+3.659%	196	5,631	+0.650%
2026-07-16	106.7200	108.2300	96.0000	96.4700	-12.300%	146	5,515	+4.333%
2026-07-15	124.6500	124.6500	110.0000	110.0000	-6.621%	19	5,541	-8.500%
2026-07-13	118.2700	118.2700	117.8000	117.8000	-5.760%	2	5,544	-14.559%
2026-07-08	125.0000	125.0000	125.0000	125.0000	+12.785%	20	5,546	-19.480%
2026-07-07	115.0000	115.0000	110.8300	110.8300	-16.437%	11	5,567	-9.185%
2026-07-02	148.8100	150.0000	132.0500	132.6300	-38.784%	134	5,657	-24.112%
2026-06-30	208.3500	216.6600	208.3500	216.6600	+17.450%	4	5,670	-53.545%
2026-06-29	154.9700	184.5500	154.9700	184.4700	-11.013%	50	5,670	-45.438%
2026-06-25	207.3000	207.3000	207.3000	207.3000	+16.056%	1	5,710	-51.447%
2026-06-23	190.7900	200.9000	178.6200	178.6200	-25.785%	206	5,731	-43.651%
2026-06-22	250.0000	250.0000	240.6800	240.6800	+4.190%	17	5,861	-58.181%
2026-06-18	222.0000	231.0000	222.0000	231.0000	+7.093%	3	5,867	-56.429%
2026-06-15	215.7000	215.7000	215.7000	215.7000	+39.098%	1	5,867	-53.338%
2026-06-11	156.7300	156.7300	153.4500	155.0700	+8.669%	6	5,867	-35.094%
2026-06-10	159.6800	159.6800	135.9400	142.7000	+15.781%	119	5,870	-29.467%
2026-06-09	150.0000	150.0000	123.2500	123.2500	-23.012%	13	5,934	-18.337%
2026-06-08	160.0900	160.0900	160.0900	160.0900	+19.828%	1	5,943	-37.129%
2026-06-05	174.5000	177.2000	133.6000	133.6000	-31.134%	42	5,943	-24.663%
2026-06-04	187.9000	194.0000	187.6400	194.0000	-13.004%	5	5,956	-48.119%
2026-06-03	225.7900	225.7900	223.0000	223.0000	+5.627%	3	5,959	-54.865%
2026-06-02	212.0000	212.0000	206.5800	211.1200	+16.441%	3	5,964	-52.326%
2026-06-01	179.3400	182.0000	179.3400	181.3100	+4.925%	13	5,965	-44.487%
2026-05-29	183.0000	183.0000	170.4100	172.8000	-3.963%	6	5,972	-41.753%
2026-05-28	161.0400	179.9300	161.0400	179.9300	+7.543%	13	5,972	-44.062%
2026-05-27	184.8600	184.8600	160.0000	167.3100	-3.812%	130	5,988	-39.842%
2026-05-26	165.2500	177.2500	165.2500	173.9400	+20.716%	16	6,101	-42.135%
2026-05-22	142.3000	144.5000	142.3000	144.0900	+11.698%	8	6,106	-30.148%
2026-05-21	129.0000	129.0000	129.0000	129.0000	+3.506%	1	6,106	-21.977%
2026-05-20	124.5700	124.6300	124.5700	124.6300	+16.969%	15	6,106	-19.241%
2026-05-19	95.8000	106.5500	91.5500	106.5500	+6.550%	13	6,118	-5.537%
2026-05-18	118.0000	118.0000	100.0000	100.0000	-18.100%	16	6,118	+0.650%
2026-05-15	118.0000	122.1000	118.0000	122.1000	-13.183%	5	6,118	-17.568%
2026-05-14	136.0000	140.6400	136.0000	140.6400	+0.637%	4	6,141	-28.434%
2026-05-13	135.5000	139.7500	135.5000	139.7500	+27.416%	11	6,142	-27.979%
2026-05-12	127.5000	131.7500	105.0000	109.6800	-21.825%	58	6,142	-8.233%
2026-05-11	134.1000	142.0500	134.1000	140.3000	+10.429%	69	6,142	-28.261%
2026-05-08	119.5000	128.6800	119.5000	127.0500	+23.589%	15	6,191	-20.779%
2026-05-07	111.0000	111.0000	101.4500	102.8000	-12.659%	33	6,202	-2.091%
2026-05-06	112.0000	117.7000	103.5000	117.7000	+20.397%	86	6,235	-14.486%
2026-05-05	89.3000	99.8000	89.3000	97.7600	+20.691%	24	6,299	+2.956%
2026-05-04	86.2800	86.3000	80.1000	81.0000	-3.456%	29	6,317	+24.259%
2026-05-01	81.0500	83.9000	81.0500	83.9000	+4.146%	10	6,344	+19.964%
2026-04-30	76.7500	80.5700	74.6500	80.5600	+10.629%	37	6,344	+24.938%
2026-04-29	70.7000	72.8200	70.7000	72.8200	+10.585%	3	6,376	+38.218%
2026-04-28	65.0000	65.8500	62.0000	65.8500	-12.200%	22	6,396	+52.847%
2026-04-27	83.8500	83.8500	74.1700	75.0000	-8.981%	59	6,414	+34.200%
2026-04-24	81.1200	84.4000	77.2600	82.4000	+14.971%	134	6,434	+22.148%
2026-04-23	65.5000	71.9000	65.5000	71.6700	+10.025%	156	6,539	+40.435%
2026-04-22	57.6900	65.1400	57.1000	65.1400	+15.599%	108	6,643	+54.513%
2026-04-21	55.5000	56.4500	54.1400	56.3500	+7.313%	21	6,691	+78.616%
2026-04-20	53.3600	53.3600	51.1000	52.5100	+1.273%	23	6,691	+91.678%
2026-04-17	49.8000	51.8500	49.1500	51.8500	+10.672%	69	6,695	+94.118%
2026-04-16	43.9500	47.1200	43.5000	46.8500	+6.720%	106	6,730	+114.835%
2026-04-15	42.9300	43.9000	42.0000	43.9000	+0.114%	18	6,783	+129.271%
2026-04-14	41.5000	44.3000	40.9000	43.8500	+9.762%	363	6,804	+129.532%
2026-04-13	37.1000	40.0500	36.9500	39.9500	+7.162%	227	6,858	+151.940%
2026-04-10	35.0100	38.0000	35.0100	37.2800	+16.500%	333	6,998	+169.984%
2026-04-09	30.5500	33.1000	30.5500	32.0000	+8.475%	215	7,219	+214.531%
2026-04-08	28.4000	29.8000	27.0500	29.5000	+33.726%	355	7,218	+241.186%
2026-04-07	21.0000	22.0600	19.0000	22.0600	+8.137%	39	7,392	+356.256%
2026-04-06	20.2500	21.0000	20.2500	20.4000	+7.030%	18	7,392	+393.382%
2026-04-02	16.1000	19.0600	16.1000	19.0600	+0.316%	45	7,415	+428.069%
2026-04-01	18.0000	20.0000	18.0000	19.0000	+19.347%	154	7,415	+429.737%
2026-03-31	13.0000	15.9200	12.8200	15.9200	+40.885%	38	7,426	+532.224%
2026-03-30	14.6400	14.6400	11.1500	11.3000	-25.511%	107	7,420	+790.708%
2026-03-27	15.6500	16.2000	15.1200	15.1700	-9.702%	171	7,451	+563.481%
2026-03-26	19.0000	19.3200	16.8000	16.8000	-24.832%	94	7,447	+499.107%
2026-03-25	21.6500	22.8000	21.0900	22.3500	+9.024%	48	7,484	+350.336%
2026-03-24	19.0200	21.1500	19.0200	20.5000	+3.535%	239	7,494	+390.976%
2026-03-23	19.6500	21.6000	19.0000	19.8000	+10.924%	145	7,540	+408.333%
2026-03-20	21.0000	21.0000	17.2900	17.8500	-16.589%	272	7,559	+463.866%
2026-03-19	16.9500	21.7000	16.9500	21.4000	+2.934%	53	7,458	+370.327%
2026-03-18	20.8000	21.6500	20.5000	20.7900	-0.336%	44	7,459	+384.127%
2026-03-17	20.9100	21.1500	20.0400	20.8600	-2.977%	46	7,450	+382.502%
2026-03-16	20.7000	21.5000	20.6200	21.5000	+16.848%	186	7,442	+368.140%
2026-03-13	19.8000	19.8000	18.1700	18.4000	-0.594%	119	7,395	+447.011%
2026-03-12	21.1500	21.1500	18.1300	18.5100	-17.733%	267	7,387	+443.760%
2026-03-11	22.4300	23.5000	22.1000	22.5000	+7.143%	102	7,363	+347.333%
2026-03-10	21.5000	23.1800	21.0000	21.0000	+0.719%	34	7,327	+379.286%
2026-03-09	15.9200	20.8500	15.4000	20.8500	+16.221%	120	7,329	+382.734%
2026-03-06	19.0000	20.9000	16.8000	17.9400	-14.571%	143	7,310	+461.037%
2026-03-05	21.9600	22.3800	19.3500	21.0000	-6.667%	144	7,319	+379.286%
2026-03-04	22.0000	23.1200	21.5500	22.5000	+7.914%	19	7,392	+347.333%
2026-03-03	22.3500	22.3500	20.2300	20.8500	-22.635%	322	7,389	+382.734%
2026-03-02	26.2700	26.9500	25.9600	26.9500	+2.083%	159	7,493	+273.469%
2026-02-27	26.9000	27.6300	26.1500	26.4000	-7.595%	68	7,492	+281.250%
2026-02-26	28.1000	28.5700	28.1000	28.5700	-17.020%	21	7,483	+252.293%
2026-02-25	34.4000	34.9000	33.8900	34.4300	+5.776%	50	7,489	+192.332%
2026-02-24	29.7000	33.0000	29.7000	32.5500	+10.152%	25	7,489	+209.217%
2026-02-23	30.5000	30.5000	29.5500	29.5500	-2.956%	2	7,508	+240.609%
2026-02-20	30.2500	30.6200	30.2500	30.4500	+5.729%	19	7,508	+230.542%
2026-02-19	28.7500	28.8000	28.7500	28.8000	-6.341%	2	7,495	+249.479%
2026-02-18	30.0000	32.0000	30.0000	30.7500	+6.328%	62	7,494	+227.317%
2026-02-17	24.3500	28.9200	24.3500	28.9200	-2.264%	28	7,552	+248.029%
2026-02-13	28.0700	29.9300	28.0700	29.5900	+3.462%	35	7,560	+240.149%
2026-02-12	32.8500	32.9500	28.6000	28.6000	-8.216%	13	7,560	+251.923%
2026-02-11	35.6000	35.6000	28.1000	31.1600	+11.286%	61	7,593	+223.010%
2026-02-10	28.0000	29.1300	28.0000	28.0000	-1.582%	6	7,603	+259.464%
2026-02-09	25.5000	29.0000	25.0700	28.4500	+5.959%	236	7,605	+253.779%
2026-02-06	22.4000	26.8500	22.4000	26.8500	+29.398%	306	7,571	+274.860%
2026-02-05	22.2000	22.2000	19.3500	20.7500	-1.331%	121	7,728	+385.060%
2026-02-04	24.5900	24.5900	18.4500	21.0300	-18.488%	329	7,727	+378.602%
2026-02-03	28.4500	28.4500	23.7000	25.8000	-13.131%	289	7,722	+290.116%
2026-02-02	24.9300	30.2000	24.9300	29.7000	+7.804%	67	7,524	+238.889%
2026-01-30	32.0000	32.0000	27.1000	27.5500	-11.329%	89	7,524	+265.336%
2026-01-29	32.3700	33.2800	27.3500	31.0700	-2.754%	29	7,500	+223.946%
2026-01-28	31.2600	32.7000	30.9200	31.9500	+11.831%	189	7,499	+215.023%
2026-01-27	26.7800	28.7500	26.7200	28.5700	+14.143%	75	7,547	+252.293%
2026-01-26	25.4400	25.4400	24.0500	25.0300	+0.321%	27	7,569	+302.117%
2026-01-23	26.2600	26.7700	24.9500	24.9500	-8.035%	65	7,571	+303.407%
2026-01-22	28.5000	30.0000	27.1300	27.1300	-0.440%	16	7,576	+270.992%
2026-01-21	24.4500	29.0000	24.0000	27.2500	+18.633%	77	7,578	+269.358%
2026-01-20	24.3000	25.0000	22.9700	22.9700	-7.267%	167	7,583	+338.180%
2026-01-16	25.3000	25.4000	24.4700	24.7700	+4.824%	29	7,618	+306.338%
2026-01-15	24.4500	25.2400	23.6300	23.6300	+11.462%	249	7,618	+325.942%
2026-01-14	21.0000	21.2500	19.5000	21.2000	+0.617%	127	7,625	+374.764%
2026-01-13	20.9500	22.6000	20.9500	21.0700	+1.542%	1,895	7,634	+377.693%
2026-01-12	19.4000	20.8200	19.4000	20.7500	+2.621%	204	7,467	+385.060%
2026-01-09	17.9400	20.5500	17.9400	20.2200	+17.558%	194	7,445	+397.774%
2026-01-08	18.0100	18.0100	16.3000	17.2000	-8.995%	12	7,507	+485.174%
2026-01-07	18.7400	19.0000	18.2000	18.9000	-5.168%	116	7,505	+432.540%
2026-01-06	18.5000	20.0500	18.5000	19.9300	+18.631%	554	7,552	+405.018%
2026-01-05	17.1500	18.1000	16.7400	16.8000	+8.039%	316	7,214	+499.107%
2026-01-02	15.7000	16.0500	14.7300	15.5500	+25.403%	191	7,361	+547.267%
2025-12-31	12.5000	12.5000	12.4000	12.4000	-7.324%	8	7,322	+711.694%
2025-12-30	13.6600	13.7600	13.3800	13.3800	+2.450%	27	7,322	+652.242%
2025-12-29	13.1000	13.2500	13.0600	13.0600	-5.362%	12	7,324	+670.674%
2025-12-26	13.9700	14.0500	13.7500	13.8000	+0.145%	26	7,329	+629.348%
2025-12-24	13.5500	13.8300	13.5500	13.7800	+1.999%	9	7,323	+630.406%
2025-12-23	13.7000	13.7000	13.2200	13.5100	+2.348%	118	7,323	+645.004%
2025-12-22	13.5000	13.5000	13.2000	13.2000	+4.348%	18	7,208	+662.500%
2025-12-19	11.7000	12.7000	11.7000	12.6500	+11.947%	71	7,223	+695.652%
2025-12-18	11.2500	11.4800	10.5300	11.3000	+22.826%	134	7,222	+790.708%
2025-12-17	11.7400	11.9300	9.0000	9.2000	-21.368%	176	7,204	+994.022%
2025-12-16	11.5000	11.7300	11.4300	11.7000	-1.266%	39	7,254	+760.256%
2025-12-15	13.0000	13.0000	11.7500	11.8500	-3.107%	128	7,270	+749.367%
2025-12-12	15.7500	16.5000	12.1500	12.2300	-27.159%	185	7,351	+722.976%
2025-12-11	15.0000	16.7900	14.7000	16.7900	-4.656%	579	7,391	+499.464%
2025-12-10	17.5000	17.6100	16.3000	17.6100	+6.727%	229	7,476	+471.550%
2025-12-09	16.6000	16.7500	16.5000	16.5000	+1.852%	28	7,425	+510.000%
2025-12-08	16.6600	16.9500	15.8200	16.2000	+1.887%	46	7,450	+521.296%
2025-12-05	16.0000	16.9500	15.9000	15.9000	+9.278%	71	7,471	+533.019%
2025-12-04	15.0200	15.2100	14.5500	14.5500	-5.519%	89	7,428	+591.753%
2025-12-03	14.1000	15.6500	14.0000	15.4000	+8.604%	79	7,459	+553.571%
2025-12-02	14.1700	14.6000	13.2500	14.1800	+10.955%	893	7,415	+609.803%
2025-12-01	11.6500	13.0600	11.6500	12.7800	+3.065%	30	7,681	+687.559%
2025-11-28	12.0600	12.6400	12.0600	12.4000	+3.766%	33	7,686	+711.694%
2025-11-26	11.0000	12.1500	11.0000	11.9500	+20.221%	221	7,711	+742.259%
2025-11-25	9.0000	9.9400	8.9000	9.9400	+1.740%	6	7,711	+912.575%
2025-11-24	9.5800	10.0500	9.5800	9.7700	+5.622%	19	7,712	+930.194%
2025-11-21	8.0000	9.2500	7.0000	9.2500	+18.135%	532	7,725	+988.108%
2025-11-20	12.0000	12.0000	7.8300	7.8300	-25.782%	192	7,850	+1,185.441%
2025-11-19	10.0000	11.4000	9.8500	10.5500	+5.080%	127	7,843	+854.028%
2025-11-18	10.1000	10.1900	9.4900	10.0400	-2.995%	60	7,831	+902.490%
2025-11-17	11.7800	11.7800	10.0000	10.3500	-16.532%	22	7,845	+872.464%
2025-11-14	9.6500	12.4000	9.6500	12.4000	+8.772%	40	7,852	+711.694%
2025-11-13	13.7500	13.7500	11.4000	11.4000	-22.554%	35	7,851	+782.895%
2025-11-12	14.2400	14.8100	14.1500	14.7200	+9.851%	7	7,849	+583.764%
2025-11-11	14.0000	14.0000	13.4000	13.4000	-12.704%	126	7,855	+651.119%
2025-11-10	15.7200	16.0000	15.0000	15.3500	+17.176%	174	7,976	+555.700%
2025-11-07	13.0000	13.2500	11.4000	13.1000	-10.274%	62	7,956	+668.321%
2025-11-06	15.0000	15.3500	13.8600	14.6000	-14.869%	151	7,956	+589.384%
2025-11-05	14.7000	17.1500	14.4900	17.1500	+22.500%	363	8,085	+486.880%
2025-11-04	13.5000	15.9000	13.5000	14.0000	-18.129%	387	8,213	+618.929%
2025-11-03	17.5900	17.5900	17.1000	17.1000	+1.907%	78	8,227	+488.596%
2025-10-31	17.6000	18.0200	16.4700	16.7800	-1.699%	22	8,227	+499.821%
2025-10-30	17.4500	17.5000	16.6500	17.0700	-0.175%	215	8,229	+489.631%
2025-10-29	17.3200	18.8500	16.9800	17.1000	+8.228%	228	8,123	+488.596%
2025-10-28	15.5000	16.0100	15.0600	15.8000	-2.167%	89	8,182	+537.025%
2025-10-27	14.4000	16.3000	14.3000	16.1500	+22.348%	720	7,886	+523.220%
2025-10-24	13.1500	13.5000	12.8500	13.2000	+8.197%	276	7,886	+662.500%
2025-10-23	11.4000	12.2000	11.4000	12.2000	+14.986%	35	7,890	+725.000%
2025-10-22	12.0000	12.0000	9.6100	10.6100	-14.848%	94	7,902	+848.633%
2025-10-21	12.6500	12.6500	12.3100	12.4600	-3.784%	108	7,889	+707.785%
2025-10-20	11.7200	13.2000	11.7200	12.9500	+7.469%	134	7,788	+677.220%
2025-10-17	11.4000	12.0500	11.3500	12.0500	+5.702%	37	7,846	+735.270%
2025-10-16	12.4000	12.4000	11.2000	11.4000	-0.437%	84	7,854	+782.895%
2025-10-15	11.0000	11.8500	10.3500	11.4500	+7.411%	200	7,847	+779.039%
2025-10-14	10.0000	11.1600	9.6000	10.6600	-2.112%	52	7,830	+844.184%
2025-10-13	10.3000	11.2000	9.9000	10.8900	+16.471%	47	7,837	+824.242%
2025-10-10	12.4000	12.6000	9.0000	9.3500	-25.200%	445	7,834	+976.471%
2025-10-09	12.6500	13.7000	11.7900	12.5000	-2.191%	95	7,661	+705.200%
2025-10-08	10.6200	12.7800	10.6200	12.7800	+22.180%	585	7,987	+687.559%
2025-10-07	12.2500	12.5000	10.1500	10.4600	-11.506%	1,025	8,191	+862.237%
2025-10-06	12.0500	12.9700	10.8000	11.8200	+21.231%	1,210	8,191	+751.523%
2025-10-03	10.0500	10.4500	9.4500	9.7500	-1.813%	479	8,203	+932.308%
2025-10-02	9.4500	9.9300	8.6500	9.9300	+18.214%	530	8,429	+913.595%
2025-10-01	7.0100	8.4000	7.0100	8.4000	+16.667%	343	8,430	+1,098.214%
2025-09-30	7.2000	7.2500	6.6500	7.2000	+4.348%	77	8,314	+1,297.917%
2025-09-29	7.1500	7.5500	6.9000	6.9000	+3.448%	814	8,291	+1,358.696%
2025-09-26	6.4300	6.8500	6.3000	6.6700	-3.473%	167	8,051	+1,408.996%
2025-09-25	6.4500	6.9100	5.7000	6.9100	+0.145%	50	7,906	+1,356.585%
2025-09-24	6.5000	6.9000	6.3500	6.9000	+5.344%	114	7,897	+1,358.696%
2025-09-23	6.5500	7.1400	6.4500	6.5500	-1.355%	266	7,856	+1,436.641%
2025-09-22	6.2000	6.7000	6.2000	6.6400	+10.667%	830	7,856	+1,415.813%
2025-09-19	6.0000	6.4000	5.5700	6.0000	-5.512%	190	8,517	+1,577.500%
2025-09-18	5.1000	6.6100	5.1000	6.3500	+36.559%	842	8,479	+1,485.039%
2025-09-17	4.5000	4.9500	4.4500	4.6500	+1.751%	58	8,298	+2,064.516%
2025-09-16	4.7500	4.8300	4.5700	4.5700	-0.652%	80	8,299	+2,102.407%
2025-09-15	4.4000	4.7000	4.4000	4.6000	+4.545%	107	8,303	+2,088.043%
2025-09-12	4.4000	4.4800	4.2500	4.4000	-2.222%	58	8,274	+2,187.500%
2025-09-11	4.3700	4.5000	4.2800	4.5000	+4.651%	80	8,286	+2,136.667%
2025-09-10	4.0000	4.4000	3.9500	4.3000	+17.808%	235	8,336	+2,240.698%
2025-09-09	3.7000	3.7500	3.6000	3.6500	-1.351%	230	8,409	+2,657.534%
2025-09-08	3.6500	3.7500	3.5500	3.7000	+7.246%	314	8,536	+2,620.270%
2025-09-05	3.5000	3.6500	3.2500	3.4500	+4.545%	246	8,513	+2,817.391%
2025-09-04	2.9000	3.3000	2.7500	3.3000	+15.789%	258	8,712	+2,950.000%
2025-09-03	3.1500	3.2500	2.8500	2.8500	-12.308%	152	8,657	+3,431.579%
2025-09-02	2.9800	3.2500	2.9000	3.2500	-7.143%	693	8,704	+2,996.923%
2025-08-29	3.8000	3.8400	3.4500	3.5000	-19.540%	582	8,612	+2,775.714%
2025-08-28	4.4500	4.5000	4.2000	4.3500	+3.819%	241	8,612	+2,213.793%
2025-08-27	4.1000	4.2100	4.0000	4.1900	-2.558%	100	8,757	+2,302.148%
2025-08-26	4.3300	4.3500	4.0500	4.3000	+10.256%	242	8,794	+2,240.698%
2025-08-25	3.9500	4.1000	3.9000	3.9000	-3.465%	206	8,908	+2,480.769%
2025-08-22	3.3000	4.4000	3.2500	4.0400	+20.597%	519	8,916	+2,391.337%
2025-08-21	3.5500	3.5500	3.2500	3.3500	-6.944%	61	9,087	+2,904.478%
2025-08-20	3.6500	3.6500	3.1000	3.6000	-5.263%	168	9,074	+2,695.833%
2025-08-19	4.1000	4.1000	3.7500	3.8000	-10.588%	372	9,038	+2,548.684%
2025-08-18	4.1000	4.2900	4.1000	4.2500	-0.468%	45	8,981	+2,268.235%
2025-08-15	4.5400	4.5400	4.1500	4.2700	-15.446%	365	8,957	+2,257.143%
2025-08-14	4.5000	5.0500	4.4500	5.0500	+4.124%	536	9,082	+1,893.069%
2025-08-13	4.2500	4.9500	4.2500	4.8500	+13.054%	394	9,177	+1,975.258%
2025-08-12	3.5500	4.4000	3.5500	4.2900	+26.176%	477	9,169	+2,246.154%
2025-08-11	3.9000	4.0000	3.4000	3.4000	-2.857%	196	9,273	+2,860.294%
2025-08-08	3.5500	3.7000	3.5000	3.5000	+2.941%	87	9,344	+2,775.714%
2025-08-07	3.5000	3.5500	3.3700	3.4000	+12.957%	226	9,328	+2,860.294%
2025-08-06	2.9000	3.0500	2.7500	3.0100	-10.149%	293	9,439	+3,243.854%
2025-08-05	3.4000	3.6000	3.1000	3.3500	-3.179%	83	9,470	+2,904.478%
2025-08-04	3.4000	3.5500	3.3900	3.4600	+4.848%	52	9,452	+2,808.960%
2025-08-01	3.0000	3.4700	2.7500	3.3000	0.000%	878	9,427	+2,950.000%
2025-07-31	3.8000	3.8500	3.1600	3.3000	-19.512%	370	9,468	+2,950.000%
2025-07-30	4.1500	4.4000	4.1000	4.1000	+1.737%	169	9,490	+2,354.878%
2025-07-29	4.2000	4.4500	3.5400	4.0300	-0.983%	425	9,466	+2,397.519%
2025-07-28	3.8000	4.2500	3.8000	4.0700	+10.598%	144	9,400	+2,372.973%
2025-07-25	3.5000	3.8000	3.3000	3.6800	0.000%	283	9,434	+2,635.054%
2025-07-24	3.8300	3.8400	3.6800	3.6800	-8.000%	469	9,377	+2,635.054%
2025-07-23	3.9500	4.0000	3.6500	4.0000	-4.762%	187	9,276	+2,416.250%
2025-07-22	4.5700	4.5700	4.0000	4.2000	-9.677%	543	9,263	+2,296.429%
2025-07-21	4.8000	4.9500	4.6500	4.6500	0.000%	583	9,149	+2,064.516%
2025-07-18	4.8000	4.8000	4.4900	4.6500	0.000%	496	9,537	+2,064.516%
2025-07-17	4.6600	4.8000	4.5000	4.6500	+2.198%	149	9,567	+2,064.516%
2025-07-16	4.2000	4.6000	3.9000	4.5500	-2.361%	471	9,695	+2,112.088%
2025-07-15	4.9500	5.0000	4.5500	4.6600	+9.647%	498	9,840	+2,059.871%
2025-07-14	4.4100	4.5000	4.0100	4.2500	-9.574%	428	9,990	+2,268.235%
2025-07-11	4.5000	4.8500	4.5000	4.7000	-1.879%	390	10,144	+2,041.489%
2025-07-10	4.7000	4.9000	4.4000	4.7900	+6.444%	527	10,112	+2,001.253%
2025-07-09	4.5000	4.7500	4.2600	4.5000	+1.810%	445	10,086	+2,136.667%
2025-07-08	4.1200	4.6500	4.1200	4.4200	+13.333%	153	9,917	+2,177.149%
2025-07-07	4.2300	4.2500	3.8000	3.9000	-12.556%	422	9,913	+2,480.769%
2025-07-03	4.4000	4.9400	4.4000	4.4600	+3.963%	579	9,508	+2,156.726%
2025-07-02	3.8400	4.4500	3.8000	4.2900	+11.429%	308	9,508	+2,246.154%
2025-07-01	3.9000	4.0500	3.5000	3.8500	-6.098%	162	9,500	+2,514.286%
2025-06-30	4.1000	4.1000	3.8000	4.1000	+5.670%	246	9,493	+2,354.878%
2025-06-27	3.9900	4.2000	3.7500	3.8800	-1.772%	704	9,415	+2,494.072%
2025-06-26	3.9300	4.0100	3.7500	3.9500	+7.046%	470	9,541	+2,448.101%
2025-06-25	3.7600	3.8000	3.6000	3.6900	+4.237%	493	9,606	+2,627.642%
2025-06-24	3.4000	3.7300	3.4000	3.5400	+16.066%	332	9,530	+2,743.220%
2025-06-23	2.9000	3.2000	2.6600	3.0500	+3.390%	212	9,424	+3,200.000%
2025-06-20	3.2500	3.3000	2.8000	2.9500	-6.051%	830	9,426	+3,311.864%
2025-06-18	3.0000	3.4000	3.0000	3.1400	-0.317%	427	9,702	+3,105.414%
2025-06-17	2.9000	3.5000	2.9000	3.1500	+2.606%	140	9,702	+3,095.238%
2025-06-16	2.5900	3.0700	2.5900	3.0700	+24.797%	900	9,750	+3,178.502%
2025-06-13	2.7100	2.8000	2.4400	2.4600	-20.388%	178	9,929	+3,991.463%
2025-06-12	2.9900	3.2100	2.9900	3.0900	+1.311%	59	9,932	+3,157.282%
2025-06-11	3.1500	3.2500	2.9500	3.0500	0.000%	359	9,926	+3,200.000%
2025-06-10	2.6500	3.1000	2.5700	3.0500	+18.217%	580	9,798	+3,200.000%
2025-06-09	2.4000	2.7200	2.4000	2.5800	+12.664%	230	9,826	+3,801.163%
2025-06-06	2.4000	2.4800	2.2900	2.2900	+4.566%	392	9,740	+4,295.197%
2025-06-05	2.4200	2.5000	2.1900	2.1900	-7.203%	537	9,630	+4,495.890%
2025-06-04	2.3000	2.3800	2.1200	2.3600	+12.919%	365	9,461	+4,164.831%
2025-06-03	1.8500	2.1300	1.8500	2.0900	+17.416%	262	9,376	+4,715.789%
2025-06-02	1.7100	1.8500	1.6400	1.7800	+6.587%	234	9,311	+5,554.494%
2025-05-30	1.5900	1.7800	1.4800	1.6700	-10.695%	628	9,345	+5,926.946%
2025-05-29	2.2600	2.2600	1.8700	1.8700	-4.103%	120	9,128	+5,282.353%
2025-05-28	2.0800	2.1500	1.9500	1.9500	-3.465%	143	9,170	+5,061.538%
2025-05-27	1.8500	2.1000	1.8500	2.0200	+15.429%	181	9,211	+4,882.673%
2025-05-23	1.7500	1.7500	1.5700	1.7500	-7.895%	920	8,987	+5,651.429%
2025-05-22	2.1100	2.1100	1.9000	1.9000	-5.000%	117	8,987	+5,197.368%
2025-05-21	2.1000	2.3500	1.9500	2.0000	-7.407%	174	9,043	+4,932.500%
2025-05-20	2.1000	2.2000	2.1000	2.1600	-1.818%	105	8,970	+4,559.722%
2025-05-19	2.0000	2.2700	2.0000	2.2000	-4.348%	320	9,003	+4,475.000%
2025-05-16	2.1900	2.3200	2.1000	2.3000	+3.139%	502	9,198	+4,276.087%
2025-05-15	2.2500	2.3500	2.0900	2.2300	-6.695%	96	9,176	+4,413.453%
2025-05-14	2.4000	2.5300	2.2800	2.3900	-0.417%	393	9,127	+4,111.297%
2025-05-13	1.8500	2.4000	1.8500	2.4000	+35.593%	1,211	8,860	+4,093.750%
2025-05-12	1.5000	1.9500	1.4600	1.7700	+40.476%	678	9,184	+5,586.441%
2025-05-09	1.2900	1.3500	1.2400	1.2600	+5.000%	194	9,311	+7,888.095%
2025-05-08	1.2500	1.3500	1.2000	1.2000	+11.111%	241	9,293	+8,287.500%
2025-05-07	1.0700	1.1300	1.0400	1.0800	+1.887%	17	9,132	+9,219.444%
2025-05-06	1.0200	1.1000	1.0200	1.0600	-3.636%	234	9,119	+9,395.283%
2025-05-05	1.2200	1.2200	1.1000	1.1000	+7.843%	229	9,111	+9,050.000%
2025-05-02	1.2000	1.2400	1.0000	1.0200	-4.673%	1,618	9,104	+9,767.647%
2025-05-01	1.2000	1.2500	1.0000	1.0700	-7.759%	346	9,698	+9,306.542%
2025-04-30	0.7700	1.1600	0.7700	1.1600	+22.105%	792	9,668	+8,576.724%
2025-04-29	0.9900	1.0300	0.8700	0.9500	-6.863%	100	9,521	+10,494.737%
2025-04-28	1.0700	1.1000	0.8900	1.0200	-7.273%	315	9,515	+9,767.647%
2025-04-25	1.0000	1.1600	1.0000	1.1000	+2.804%	1,786	9,532	+9,050.000%
2025-04-24	1.1000	2.2800	0.9200	1.0700	+15.054%	859	9,363	+9,306.542%
2025-04-23	0.9000	0.9500	0.8100	0.9300	+20.779%	461	9,339	+10,722.581%
2025-04-22	0.7700	0.9200	0.7000	0.7700	-4.938%	477	9,230	+12,971.429%
2025-04-21	0.7000	0.8100	0.6300	0.8100	+14.085%	917	9,285	+12,325.926%
2025-04-17	0.8100	0.9000	0.7100	0.7100	-7.792%	153	8,590	+14,076.056%
2025-04-16	0.7300	0.8200	0.6000	0.7700	-13.483%	661	8,590	+12,971.429%
2025-04-15	0.9500	0.9500	0.8500	0.8900	-6.316%	301	8,536	+11,208.989%
2025-04-14	0.9500	1.0200	0.8400	0.9500	+1.064%	487	8,306	+10,494.737%
2025-04-11	1.0000	1.0000	0.8300	0.9400	+17.500%	1,164	8,059	+10,607.447%
2025-04-10	0.9400	1.0000	0.7500	0.8000	-23.810%	612	8,058	+12,481.250%
2025-04-09	0.9600	1.3100	0.7700	1.0500	+50.000%	2,114	7,887	+9,485.714%
2025-04-08	0.9500	1.0000	0.6500	0.7000	-15.663%	1,845	8,009	+14,278.571%
2025-04-07	0.6800	1.1400	0.6100	0.8300	0.000%	722	7,478	+12,026.506%
2025-04-04	1.0000	1.3100	0.7000	0.8300	-29.661%	4,758	7,228	+12,026.506%
2025-04-03	1.9000	2.0600	1.1500	1.1800	-43.810%	1,166	6,629	+8,429.661%
2025-04-02	2.0000	2.2000	1.9700	2.1000	+2.439%	441	6,398	+4,692.857%
2025-04-01	2.2000	2.2000	1.9000	2.0500	-4.206%	275	6,198	+4,809.756%
2025-03-31	2.2400	2.2400	1.7500	2.1400	-0.465%	196	6,257	+4,603.271%
2025-03-28	2.4800	2.4800	2.0800	2.1500	-14.343%	1,438	6,162	+4,581.395%
2025-03-27	2.8000	2.8000	2.5000	2.5100	-11.930%	568	5,923	+3,909.960%
2025-03-26	3.4000	3.4500	2.7500	2.8500	-16.422%	317	5,792	+3,431.579%
2025-03-25	3.5000	3.5000	3.4000	3.4100	-5.801%	36	5,679	+2,851.613%
2025-03-24	3.7000	3.7500	3.2600	3.6200	+10.703%	76	5,643	+2,680.387%
2025-03-21	3.2000	3.3900	3.1800	3.2700	-10.165%	152	5,612	+2,977.982%
2025-03-20	3.3600	3.7800	3.3600	3.6400	-4.211%	74	5,625	+2,665.110%
2025-03-19	3.8400	3.9200	3.4100	3.8000	+2.426%	72	5,564	+2,548.684%
2025-03-18	3.8000	3.8500	3.7000	3.7100	-11.667%	14	5,516	+2,612.938%
2025-03-17	3.8000	4.2000	3.7100	4.2000	+16.667%	91	5,505	+2,296.429%
2025-03-14	3.5000	4.2300	3.4000	3.6000	+17.264%	338	5,536	+2,695.833%
2025-03-13	3.3000	3.4000	2.8600	3.0700	-2.848%	438	5,148	+3,178.502%
2025-03-12	3.2800	3.3700	3.0500	3.1600	+3.607%	191	5,148	+3,085.127%
2025-03-11	3.0000	3.1800	2.6100	3.0500	-3.175%	126	5,031	+3,200.000%
2025-03-10	3.5000	3.6000	2.8500	3.1500	-17.105%	496	4,997	+3,095.238%
2025-03-07	3.5000	3.9800	3.2400	3.8000	+10.145%	804	4,580	+2,548.684%
2025-03-06	3.4000	3.9500	3.1900	3.4500	-16.867%	868	4,337	+2,817.391%
2025-03-05	3.7000	4.1500	3.5000	4.1500	+10.667%	421	3,918	+2,325.301%
2025-03-04	3.7200	4.1000	3.0700	3.7500	+10.294%	274	3,606	+2,584.000%