Dark

STM20270115C30
STM Jan 15 2027 30.00 Call (STM270115C00030000)
option OPRA

EOD

Sep 8, 2026

23.40+2.362%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	23.4000	23.4000	23.4000	23.4000	+2.362%	1	1,605	0.000%
2026-09-04	22.8600	22.8600	22.8600	22.8600	+5.589%	10	1,595	+2.362%
2026-08-21	21.6500	21.6500	21.6500	21.6500	-17.868%	12	1,605	+8.083%
2026-08-11	26.4200	26.4200	26.3600	26.3600	-0.902%	85	1,593	-11.229%
2026-08-07	26.6000	26.6000	26.6000	26.6000	+8.749%	50	1,614	-12.030%
2026-08-05	24.4600	24.4600	24.4600	24.4600	+10.230%	1	1,664	-4.334%
2026-07-28	21.9000	22.1900	21.9000	22.1900	-7.155%	40	1,665	+5.453%
2026-07-27	24.5000	24.5000	23.9000	23.9000	-9.470%	11	1,665	-2.092%
2026-07-23	26.4000	26.4000	26.4000	26.4000	-26.667%	1	1,676	-11.364%
2026-07-22	36.0000	36.0000	36.0000	36.0000	-2.703%	1	1,677	-35.000%
2026-07-21	37.0000	37.0000	37.0000	37.0000	+9.857%	50	1,678	-36.757%
2026-07-20	33.6800	33.6800	33.6800	33.6800	-0.059%	1	1,707	-30.523%
2026-07-17	33.7000	33.7000	33.7000	33.7000	-2.035%	2	1,707	-30.564%
2026-07-16	34.4000	34.4000	34.4000	34.4000	-11.568%	2	1,705	-31.977%
2026-07-15	38.9000	38.9000	38.9000	38.9000	-8.685%	2	1,703	-39.846%
2026-07-10	41.9200	42.6000	41.9200	42.6000	-1.160%	3	1,701	-45.070%
2026-07-09	43.1000	43.1000	43.1000	43.1000	+8.291%	2	1,699	-45.708%
2026-07-08	39.8000	39.8000	39.8000	39.8000	+0.176%	2	1,697	-41.206%
2026-07-07	39.0000	39.7300	39.0000	39.7300	-9.705%	16	1,695	-41.102%
2026-07-02	44.0000	44.0000	44.0000	44.0000	-0.227%	1	1,706	-46.818%
2026-06-29	44.0000	44.1000	44.0000	44.1000	-13.189%	4	1,706	-46.939%
2026-06-22	52.9000	52.9000	50.8000	50.8000	+8.686%	3	1,710	-53.937%
2026-06-17	47.8200	47.8200	46.7400	46.7400	-5.861%	10	1,710	-49.936%
2026-06-16	49.6500	49.6500	49.6500	49.6500	-2.857%	6	1,710	-52.870%
2026-06-15	51.1100	51.1100	51.1100	51.1100	+3.713%	1	1,717	-54.216%
2026-06-12	49.2800	49.2800	49.2800	49.2800	+6.436%	1	1,717	-52.516%
2026-06-11	46.3000	46.3000	46.3000	46.3000	+3.579%	1	1,717	-49.460%
2026-06-09	47.4000	47.4000	40.0700	44.7000	-4.873%	770	1,718	-47.651%
2026-06-08	46.1000	47.5000	46.1000	46.9900	+11.615%	173	2,132	-50.202%
2026-06-05	45.0000	45.0000	42.1000	42.1000	-15.104%	6	2,268	-44.418%
2026-06-04	46.5400	49.5900	46.5400	49.5900	-4.007%	127	2,270	-52.813%
2026-06-03	50.6300	52.1100	50.6300	51.6600	+1.733%	655	2,396	-54.704%
2026-06-02	47.0400	51.5600	47.0400	50.7800	+25.849%	222	2,743	-53.919%
2026-06-01	39.6100	40.3500	39.6100	40.3500	-0.370%	11	2,955	-42.007%
2026-05-29	40.5000	40.5000	40.5000	40.5000	-1.220%	5	2,966	-42.222%
2026-05-26	41.8100	41.8100	41.0000	41.0000	+7.218%	14	2,971	-42.927%
2026-05-22	38.7000	38.7000	38.2400	38.2400	+2.520%	2	2,984	-38.808%
2026-05-21	37.3000	37.3000	37.3000	37.3000	+17.001%	5	2,986	-37.265%
2026-05-19	31.8800	31.8800	31.8800	31.8800	-7.326%	5	2,986	-26.600%
2026-05-18	34.4000	34.4000	34.4000	34.4000	+4.559%	1	2,991	-31.977%
2026-05-15	32.9000	32.9000	32.9000	32.9000	-7.062%	1	2,991	-28.875%
2026-05-14	35.4000	35.4000	35.4000	35.4000	+2.312%	3	2,993	-33.898%
2026-05-13	32.5000	35.0000	32.5000	34.6000	+14.874%	14	2,996	-32.370%
2026-05-12	30.1200	30.1200	30.1200	30.1200	-3.058%	1	2,996	-22.311%
2026-05-11	30.3500	31.0700	30.3500	31.0700	+8.258%	6	2,996	-24.686%
2026-05-06	28.9000	28.9000	28.5000	28.7000	+2.135%	8	3,004	-18.467%
2026-05-05	27.9000	28.1000	27.9000	28.1000	+2.930%	2	3,011	-16.726%
2026-05-01	26.4000	27.3000	26.4000	27.3000	+3.409%	40	3,052	-14.286%
2026-04-30	24.6000	26.4000	24.6000	26.4000	+6.452%	8	3,052	-11.364%
2026-04-29	24.0000	25.0000	24.0000	24.8000	+14.286%	5	3,060	-5.645%
2026-04-28	21.6000	21.7000	21.6000	21.7000	-6.466%	6	3,065	+7.834%
2026-04-24	23.4500	23.4500	23.0000	23.2000	-0.855%	7	3,069	+0.862%
2026-04-23	20.3000	23.4000	20.3000	23.4000	+35.652%	109	3,075	0.000%
2026-04-22	17.2000	17.2500	17.2000	17.2500	+1.650%	2	3,094	+35.652%
2026-04-21	17.5000	17.5000	16.9700	16.9700	-0.176%	10	3,087	+37.890%
2026-04-20	16.6500	17.0000	16.6500	17.0000	+1.493%	5	3,087	+37.647%
2026-04-17	15.7500	16.9000	15.7500	16.7500	+25.280%	21	3,092	+39.701%
2026-04-16	13.3700	13.3700	13.3700	13.3700	-0.149%	10	3,103	+75.019%
2026-04-15	14.2300	14.2300	13.3900	13.3900	-7.143%	27	3,093	+74.757%
2026-04-14	14.0700	14.4200	13.9000	14.4200	+12.656%	3	3,092	+62.275%
2026-04-13	12.8000	12.8000	12.8000	12.8000	+4.065%	1	3,093	+82.813%
2026-04-09	12.0000	12.3000	12.0000	12.3000	+8.850%	26	3,094	+90.244%
2026-04-08	11.1300	11.3300	10.9000	11.3000	+17.220%	11	3,120	+107.080%
2026-04-07	9.3000	9.6400	9.3000	9.6400	-3.600%	11	3,127	+142.739%
2026-04-06	9.5000	10.2000	9.5000	10.0000	+26.582%	76	3,122	+134.000%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-9.195%	1	3,150	+196.203%
2026-04-01	9.0000	9.0600	8.7000	8.7000	-1.136%	9	3,150	+168.966%
2026-03-31	8.3000	8.8000	8.3000	8.8000	+29.412%	32	3,154	+165.909%
2026-03-30	7.6400	7.6400	6.8000	6.8000	-5.556%	29	3,186	+244.118%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-8.861%	2	3,186	+225.000%
2026-03-26	8.4000	8.4000	7.9000	7.9000	-2.469%	12	3,188	+196.203%
2026-03-25	7.7000	8.2000	7.7000	8.1000	+24.615%	127	3,186	+188.889%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-4.412%	1	3,275	+260.000%
2026-03-23	6.6600	7.0000	6.6000	6.8000	+12.397%	109	3,275	+244.118%
2026-03-20	6.8000	6.8000	6.0500	6.0500	-14.184%	69	3,168	+286.777%
2026-03-19	7.1200	7.1200	7.0500	7.0500	-11.875%	3	3,205	+231.915%
2026-03-18	8.2000	8.2000	8.0000	8.0000	-5.549%	2	3,208	+192.500%
2026-03-17	8.4700	8.4700	8.4700	8.4700	+1.437%	1	3,206	+176.269%
2026-03-16	8.3000	8.3500	7.8000	8.3500	+5.563%	26	3,205	+180.240%
2026-03-12	7.9100	7.9100	7.9100	7.9100	-4.813%	1	3,212	+195.828%
2026-03-11	8.3900	8.5000	8.1000	8.3100	-1.071%	12	3,212	+181.588%
2026-03-10	8.4100	8.4100	8.4000	8.4000	+5.000%	2	3,223	+178.571%
2026-03-09	6.5000	8.0000	6.5000	8.0000	+25.984%	47	3,222	+192.500%
2026-03-06	6.3500	6.3500	6.3500	6.3500	-14.765%	1	3,179	+268.504%
2026-03-05	7.9000	7.9000	7.4500	7.4500	+2.759%	16	3,178	+214.094%
2026-03-04	6.8800	7.2500	6.8800	7.2500	+9.848%	12	3,192	+222.759%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-14.948%	6	3,183	+254.545%
2026-02-27	7.7000	7.7600	7.7000	7.7600	-5.366%	2	3,177	+201.546%
2026-02-25	8.1600	8.2000	8.1500	8.2000	-2.031%	13	3,168	+185.366%
2026-02-24	8.3700	8.3700	8.3700	8.3700	+4.625%	4	3,168	+179.570%
2026-02-23	8.2000	8.2000	8.0000	8.0000	+2.564%	11	3,164	+192.500%
2026-02-20	7.8600	7.8600	7.8000	7.8000	-3.704%	4	3,175	+200.000%
2026-02-18	8.0400	8.1000	8.0000	8.1000	+2.532%	8	3,179	+188.889%
2026-02-13	7.8800	8.0500	7.8500	7.9000	+0.254%	13	3,196	+196.203%
2026-02-12	8.8000	8.8000	7.8000	7.8800	-10.455%	10	3,196	+196.954%
2026-02-11	8.3000	8.8600	8.2800	8.8000	+14.286%	40	3,195	+165.909%
2026-02-10	7.6000	7.7000	7.6000	7.7000	+6.944%	2	3,210	+203.896%
2026-02-09	6.9000	7.4200	6.9000	7.2000	+38.462%	18	3,212	+225.000%
2026-02-06	5.0000	5.2000	5.0000	5.2000	+12.311%	3	3,220	+350.000%
2026-02-05	5.0500	5.0500	4.6300	4.6300	+4.045%	6	3,219	+405.400%
2026-02-04	4.5000	4.6000	4.4000	4.4500	+12.658%	91	3,224	+425.843%
2026-02-03	4.1000	4.1000	3.9000	3.9500	-12.222%	56	3,285	+492.405%
2026-02-02	4.2000	4.5000	4.2000	4.5000	+3.448%	24	3,235	+420.000%
2026-01-30	4.3500	4.3500	4.3500	4.3500	+8.750%	1	3,214	+437.931%
2026-01-29	4.3700	4.3700	4.0000	4.0000	-26.335%	16	3,213	+485.000%
2026-01-28	5.2000	5.4300	5.2000	5.4300	+9.919%	6	3,197	+330.939%
2026-01-27	4.7500	4.9400	4.7500	4.9400	+6.237%	11	3,197	+373.684%
2026-01-26	4.8000	4.8000	4.6100	4.6500	-7.000%	16	3,206	+403.226%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+2.041%	1	3,210	+368.000%
2026-01-22	4.7100	4.9000	4.7100	4.9000	+6.522%	65	3,209	+377.551%
2026-01-21	4.2100	4.6000	4.2100	4.6000	+24.661%	5	3,144	+408.696%
2026-01-20	4.0000	4.0000	3.6900	3.6900	-14.186%	9	3,140	+534.146%
2026-01-15	4.3000	4.3000	4.3000	4.3000	0.000%	2	3,131	+444.186%
2026-01-14	4.2700	4.3000	4.2700	4.3000	-3.153%	8	3,129	+444.186%
2026-01-13	4.4400	4.4400	4.4400	4.4400	-0.225%	2	3,123	+427.027%
2026-01-12	4.3600	4.4500	4.3600	4.4500	-3.261%	4	3,123	+425.843%
2026-01-09	4.6000	4.6000	4.6000	4.6000	+10.312%	2	3,123	+408.696%
2026-01-08	4.2500	4.2500	4.1700	4.1700	-10.129%	405	3,125	+461.151%
2026-01-07	4.7400	4.7400	4.5000	4.6400	-8.300%	106	2,821	+404.310%
2026-01-06	4.0000	5.0600	4.0000	5.0600	+29.744%	22	2,840	+362.451%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+6.849%	21	2,832	+500.000%
2026-01-02	3.6800	3.6800	3.6500	3.6500	+15.873%	3	2,832	+541.096%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-1.563%	100	2,833	+642.857%
2025-12-26	3.1000	3.2000	3.1000	3.2000	+3.226%	4	2,753	+631.250%
2025-12-23	3.1000	3.1000	3.1000	3.1000	0.000%	3	2,750	+654.839%
2025-12-19	3.1500	3.1500	3.1000	3.1000	0.000%	3	2,747	+654.839%
2025-12-18	3.0900	3.1400	3.0800	3.1000	-1.274%	44	2,745	+654.839%
2025-12-17	3.2500	3.3300	3.1400	3.1400	-3.385%	45	2,753	+645.223%
2025-12-16	3.3500	3.3500	3.2000	3.2500	-7.143%	10	2,739	+620.000%
2025-12-15	3.7000	3.7000	3.5000	3.5000	0.000%	22	2,740	+568.571%
2025-12-12	3.4300	3.5000	3.4300	3.5000	+10.759%	19	2,719	+568.571%
2025-12-11	3.1600	3.1600	3.1600	3.1600	-9.195%	1	2,737	+640.506%
2025-12-10	3.2700	3.4800	3.2500	3.4800	+6.422%	15	2,737	+572.414%
2025-12-08	3.2900	3.2900	3.1400	3.2700	-3.824%	33	2,740	+615.596%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+7.595%	2	2,716	+588.235%
2025-12-04	3.1600	3.1600	3.1600	3.1600	+2.932%	2	2,714	+640.506%
2025-12-03	2.6800	3.0700	2.6800	3.0700	+65.946%	5	2,713	+662.215%
2025-11-25	1.7500	1.9000	1.7500	1.8500	+2.778%	27	2,711	+1,164.865%
2025-11-24	1.7500	1.8000	1.7500	1.8000	+9.091%	2	2,690	+1,200.000%
2025-11-21	1.6500	1.6500	1.6500	1.6500	-5.714%	2	2,689	+1,318.182%
2025-11-20	1.7500	1.7500	1.7500	1.7500	-20.455%	2	2,689	+1,237.143%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-7.173%	3	2,688	+963.636%
2025-11-14	2.4000	2.4000	2.3700	2.3700	-5.200%	11	2,688	+887.342%
2025-11-13	2.6500	2.6500	2.5000	2.5000	+2.881%	11	2,688	+836.000%
2025-11-10	2.4300	2.4300	2.4300	2.4300	-4.706%	5	2,678	+862.963%
2025-11-06	2.5500	2.5500	2.5500	2.5500	+8.511%	1	2,678	+817.647%
2025-11-05	2.5000	2.5000	2.3500	2.3500	-17.544%	270	2,677	+895.745%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-5.000%	2	2,419	+721.053%
2025-10-29	3.0000	3.0700	3.0000	3.0000	-6.250%	45	2,419	+680.000%
2025-10-28	3.2000	3.3000	3.1000	3.2000	+7.744%	18	2,420	+631.250%
2025-10-27	2.9700	2.9700	2.9700	2.9700	-1.000%	10	2,424	+687.879%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-4.762%	3	2,424	+680.000%
2025-10-23	3.4200	3.4200	3.1000	3.1500	-45.690%	12	2,423	+642.857%
2025-10-22	5.8000	5.8000	5.8000	5.8000	-7.937%	1	2,424	+303.448%
2025-10-21	6.3000	6.3000	6.3000	6.3000	+2.107%	1	2,424	+271.429%
2025-10-20	6.0700	6.1700	6.0700	6.1700	+14.471%	3	2,423	+279.254%
2025-10-17	5.3900	5.3900	5.3900	5.3900	+10.000%	1	2,421	+334.137%
2025-10-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2,422	+377.551%
2025-10-13	5.0000	5.0000	5.0000	5.0000	+13.636%	2	2,422	+368.000%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-13.556%	4	2,420	+431.818%
2025-10-09	5.2000	5.2000	5.0000	5.0900	-2.115%	18	2,417	+359.725%
2025-10-07	5.2000	5.2000	5.2000	5.2000	-2.256%	173	2,267	+350.000%
2025-10-06	5.3500	5.3500	5.3200	5.3200	+4.110%	20	2,267	+339.850%
2025-10-03	5.3000	5.3600	5.1100	5.1100	-2.667%	43	2,253	+357.926%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+10.994%	10	2,225	+345.714%
2025-10-01	4.8500	4.8500	4.7200	4.7300	+2.826%	159	2,218	+394.715%
2025-09-30	4.1000	4.6000	4.1000	4.6000	-1.075%	4	2,321	+408.696%
2025-09-26	4.5200	4.6500	4.5200	4.6500	-3.125%	4	2,319	+403.226%
2025-09-25	4.8000	4.8000	4.8000	4.8000	-8.046%	1	2,320	+387.500%
2025-09-24	5.2200	5.2200	5.2200	5.2200	+6.967%	5	2,320	+348.276%
2025-09-22	4.9000	4.9000	4.8800	4.8800	+8.204%	26	2,320	+379.508%
2025-09-19	4.4000	4.6000	4.4000	4.5100	-6.432%	61	2,338	+418.847%
2025-09-18	4.6000	4.8300	4.6000	4.8200	+14.762%	6	2,383	+385.477%
2025-09-17	4.2500	4.2500	4.2000	4.2000	+21.739%	106	2,381	+457.143%
2025-09-12	3.4700	3.4700	3.4500	3.4500	-3.631%	20	2,275	+578.261%
2025-09-09	3.5800	3.5800	3.5800	3.5800	-9.367%	5	2,295	+553.631%
2025-09-05	3.9500	3.9500	3.9500	3.9500	-5.952%	16	2,300	+492.405%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-3.448%	2	2,318	+457.143%
2025-08-27	4.3500	4.3500	4.3500	4.3500	+1.163%	25	2,318	+437.931%
2025-08-26	4.5000	4.5000	4.3000	4.3000	-3.371%	51	2,293	+444.186%
2025-08-25	4.4500	4.5000	4.4500	4.4500	+1.136%	18	2,242	+425.843%
2025-08-22	4.4000	4.4000	4.4000	4.4000	+33.333%	1	2,240	+431.818%
2025-08-20	3.5000	3.5000	3.3000	3.3000	-10.811%	5	2,241	+609.091%
2025-08-19	3.9000	3.9000	3.7000	3.7000	0.000%	6	2,244	+532.432%
2025-08-18	3.7000	3.7000	3.7000	3.7000	+5.714%	5	2,239	+532.432%
2025-08-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,234	+568.571%
2025-08-14	3.7000	3.7000	3.5900	3.6000	-5.263%	14	2,235	+550.000%
2025-08-12	3.4000	3.8000	3.4000	3.8000	+22.581%	14	2,223	+515.789%
2025-08-11	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,211	+654.839%
2025-08-08	3.3000	3.3000	3.2500	3.2500	+8.333%	30	2,210	+620.000%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-6.250%	4	2,210	+680.000%
2025-08-06	3.1000	3.2000	3.0600	3.2000	0.000%	50	2,206	+631.250%
2025-08-05	3.2000	3.2000	3.2000	3.2000	+1.587%	2	2,211	+631.250%
2025-08-01	3.2800	3.2800	3.1500	3.1500	-19.231%	4	2,209	+642.857%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-2.500%	7	2,205	+500.000%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-1.720%	10	2,198	+485.000%
2025-07-28	4.2000	4.2000	4.0500	4.0700	+4.359%	33	2,207	+474.939%
2025-07-25	4.2000	4.2000	3.7000	3.9000	-10.755%	56	2,204	+500.000%
2025-07-24	4.1200	5.3100	4.0000	4.3700	-41.342%	59	2,253	+435.469%
2025-07-23	7.4000	7.4500	7.4000	7.4500	-12.353%	7	2,231	+214.094%
2025-07-22	8.1000	8.5000	8.1000	8.5000	0.000%	2	2,226	+175.294%
2025-07-21	8.2500	8.5000	8.2500	8.5000	+18.056%	2	2,226	+175.294%
2025-07-16	7.2000	7.2000	7.2000	7.2000	-13.253%	5	2,226	+225.000%
2025-07-10	8.3000	8.3000	8.3000	8.3000	+10.080%	12	2,231	+181.928%
2025-07-07	7.7600	7.9000	7.5400	7.5400	-3.333%	13	2,243	+210.345%
2025-07-03	7.8100	7.8100	7.8000	7.8000	+4.000%	7	2,250	+200.000%
2025-07-02	7.0000	7.6700	7.0000	7.5000	+17.188%	10	2,250	+212.000%
2025-07-01	6.4800	6.4800	6.4000	6.4000	-5.882%	7	2,254	+265.625%
2025-06-30	6.5000	6.8000	6.5000	6.8000	+7.087%	15	2,247	+244.118%
2025-06-24	6.4000	6.4000	6.3500	6.3500	+10.435%	11	2,236	+268.504%
2025-06-23	5.7800	5.7800	5.7500	5.7500	+0.877%	6	2,245	+306.957%
2025-06-20	5.7000	5.7000	5.7000	5.7000	-4.202%	2	2,245	+310.526%
2025-06-18	6.0000	6.0000	5.9500	5.9500	-3.409%	6	2,252	+293.277%
2025-06-17	6.1600	6.1600	6.1600	6.1600	-2.222%	1	2,252	+279.870%
2025-06-16	6.4000	6.4000	6.3000	6.3000	+1.613%	27	2,253	+271.429%
2025-06-13	6.2000	6.2000	6.2000	6.2000	-4.615%	4	2,280	+277.419%
2025-06-11	6.7100	6.9000	6.5000	6.5000	-2.985%	14	2,282	+260.000%
2025-06-10	6.5000	6.7000	6.5000	6.7000	+6.349%	7	2,281	+249.254%
2025-06-09	6.4000	6.4000	6.1500	6.3000	+12.500%	6	2,280	+271.429%
2025-06-05	5.7000	7.1000	5.6000	5.6000	+1.818%	31	2,284	+317.857%
2025-06-04	5.2000	5.6000	5.2000	5.5000	+51.515%	30	2,254	+325.455%
2025-06-02	3.6300	3.6300	3.6300	3.6300	-1.892%	25	2,240	+544.628%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,265	+532.432%
2025-05-27	3.9200	3.9200	3.8000	3.8000	+13.433%	22	2,264	+515.789%
2025-05-23	3.3500	3.3500	3.3500	3.3500	-18.293%	20	2,252	+598.507%
2025-05-19	4.1000	4.1000	4.1000	4.1000	+2.500%	3	2,252	+470.732%
2025-05-16	4.0000	4.0000	4.0000	4.0000	-1.720%	4	2,249	+485.000%
2025-05-15	4.0500	4.1000	4.0500	4.0700	-0.732%	15	2,247	+474.939%
2025-05-14	4.1100	4.3000	4.1000	4.1000	+2.500%	207	2,232	+470.732%
2025-05-13	4.0000	4.0000	4.0000	4.0000	+2.564%	212	2,429	+485.000%
2025-05-12	3.8000	3.9000	3.7900	3.9000	+20.743%	819	2,430	+500.000%
2025-05-09	3.3000	3.3000	3.2300	3.2300	+20.522%	222	2,412	+624.458%
2025-05-07	2.6800	2.6800	2.6800	2.6800	-15.987%	5	2,318	+773.134%
2025-05-02	3.1800	3.1900	3.1800	3.1900	+10.000%	20	2,318	+633.542%
2025-05-01	2.9000	2.9000	2.9000	2.9000	+15.538%	10	2,308	+706.897%
2025-04-30	2.5100	2.5100	2.5100	2.5100	-13.448%	15	2,298	+832.271%
2025-04-28	2.9000	2.9000	2.9000	2.9000	-1.695%	15	2,298	+706.897%
2025-04-24	2.7300	2.9500	2.7300	2.9500	+18.000%	5	2,283	+693.220%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+13.636%	10	2,282	+836.000%
2025-04-17	2.2000	2.2000	2.2000	2.2000	+1.382%	100	2,192	+963.636%
2025-04-14	2.1700	2.1700	2.1700	2.1700	-5.652%	102	2,192	+978.341%
2025-04-11	2.3000	2.3000	2.3000	2.3000	+35.294%	20	2,094	+917.391%
2025-04-07	1.4600	1.7000	1.4600	1.7000	+3.030%	371	2,084	+1,276.471%
2025-04-04	1.7000	1.7000	1.6500	1.6500	-12.698%	8	2,086	+1,318.182%
2025-04-03	2.2000	2.2000	1.8800	1.8900	-24.400%	5	2,086	+1,138.095%
2025-04-02	2.5000	2.5000	2.5000	2.5000	+4.167%	3	2,080	+836.000%
2025-04-01	2.4000	2.4000	2.4000	2.4000	-12.727%	10	2,080	+875.000%
2025-03-28	2.7500	2.7500	2.7500	2.7500	-15.902%	2	2,070	+750.909%
2025-03-26	3.4000	3.4000	3.2700	3.2700	-11.622%	32	2,069	+615.596%
2025-03-24	3.7000	3.7000	3.7000	3.7000	+8.824%	30	2,037	+532.432%
2025-03-21	3.4000	3.4000	3.4000	3.4000	-5.556%	10	2,007	+588.235%
2025-03-20	3.6000	3.8000	3.6000	3.6000	-16.084%	101	2,002	+550.000%
2025-03-18	4.5000	4.5000	4.2900	4.2900	-0.233%	20	1,941	+445.455%
2025-03-17	4.3000	4.3000	4.3000	4.3000	+7.500%	30	1,921	+444.186%
2025-03-14	4.0000	4.0000	4.0000	4.0000	-4.762%	70	1,891	+485.000%
2025-03-11	4.2100	4.2400	4.2000	4.2000	+1.205%	12	1,856	+457.143%
2025-03-10	4.1500	4.1500	4.1500	4.1500	-9.783%	24	1,857	+463.855%
2025-03-06	4.6000	4.7500	4.6000	4.6000	+21.053%	96	1,924	+408.696%
2025-03-04	3.2500	3.8000	3.2500	3.8000	-8.213%	33	1,924	+515.789%
2025-03-03	4.1400	4.1400	4.1400	4.1400	+8.947%	1	1,894	+465.217%
2025-02-28	3.8000	3.8000	3.8000	3.8000	-2.314%	102	1,893	+515.789%
2025-02-27	4.3000	4.3000	3.8800	3.8900	-15.251%	85	1,843	+501.542%
2025-02-26	4.5700	4.5900	4.5700	4.5900	-10.176%	50	1,759	+409.804%
2025-02-25	5.1100	5.1100	5.1100	5.1100	-8.750%	2	1,711	+357.926%
2025-02-24	5.5000	5.6000	5.5000	5.6000	+1.818%	2	1,711	+317.857%
2025-02-21	5.4000	5.5000	5.4000	5.5000	-6.780%	48	1,713	+325.455%
2025-02-20	5.5000	5.9000	5.5000	5.9000	+20.408%	33	1,695	+296.610%
2025-02-19	4.7000	4.9000	4.6000	4.9000	+36.111%	6	1,662	+377.551%
2025-02-18	3.7000	3.7000	3.5600	3.6000	+9.091%	108	1,661	+550.000%
2025-02-12	3.3000	3.3000	3.3000	3.3000	+20.879%	32	1,553	+609.091%
2025-02-10	2.7300	2.7300	2.7300	2.7300	+11.429%	40	1,521	+757.143%
2025-02-03	2.6000	2.6000	2.4500	2.4500	-9.259%	140	1,561	+855.102%
2025-01-30	2.8000	2.8000	2.7000	2.7000	-37.209%	9	1,443	+766.667%
2025-01-27	4.3500	4.3500	4.3000	4.3000	-4.867%	4	1,443	+444.186%
2025-01-23	4.4500	4.5200	4.4500	4.5200	+0.444%	2	1,439	+417.699%
2025-01-22	4.4200	4.5000	4.4000	4.5000	+2.740%	54	1,441	+420.000%
2025-01-21	4.3800	4.3800	4.3800	4.3800	+4.286%	2	1,440	+434.247%
2025-01-17	4.2400	4.2400	4.2000	4.2000	+7.692%	6	1,440	+457.143%
2025-01-14	3.9000	3.9000	3.9000	3.9000	+5.978%	50	1,440	+500.000%
2025-01-13	3.6800	3.6800	3.6800	3.6800	-16.173%	1	1,390	+535.870%
2025-01-08	4.4000	4.4000	4.3900	4.3900	-12.200%	35	1,356	+433.030%
2025-01-07	5.2000	5.3000	5.0000	5.0000	+3.306%	26	1,356	+368.000%
2025-01-06	4.8400	4.8400	4.8400	4.8400	+23.155%	20	1,337	+383.471%
2025-01-03	3.9300	3.9300	3.9300	3.9300	+3.421%	2	1,337	+495.420%
2025-01-02	3.8000	3.8000	3.8000	3.8000	-8.654%	1	1,337	+515.789%
2024-12-31	4.1600	4.1600	4.1600	4.1600	-11.489%	2	1,339	+462.500%
2024-12-26	4.7100	4.7100	4.7000	4.7000	+6.818%	51	1,339	+397.872%
2024-12-23	6.8500	6.8500	4.2200	4.4000	+12.821%	101	1,338	+431.818%
2024-12-20	3.9000	3.9000	3.9000	3.9000	-4.878%	2	1,288	+500.000%
2024-12-19	4.0000	4.1000	4.0000	4.1000	-14.226%	8	1,290	+470.732%
2024-12-17	4.7800	4.7800	4.7800	4.7800	+1.702%	27	1,285	+389.540%
2024-12-16	4.7000	4.7000	4.7000	4.7000	-4.082%	1	1,257	+397.872%
2024-12-10	5.2000	5.2000	4.9000	4.9000	-5.769%	3	1,257	+377.551%
2024-12-09	5.2000	5.2000	5.2000	5.2000	+6.776%	5	1,257	+350.000%
2024-12-06	4.8700	4.8700	4.8700	4.8700	-2.600%	2	1,257	+380.493%
2024-12-05	5.0000	5.0000	5.0000	5.0000	+4.822%	1	1,256	+368.000%
2024-12-04	4.8000	4.8000	4.7700	4.7700	+3.696%	11	1,255	+390.566%
2024-12-03	4.6000	4.6000	4.6000	4.6000	-2.128%	102	1,264	+408.696%
2024-12-02	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,162	+397.872%
2024-11-29	4.6000	4.6000	4.6000	4.6000	+4.784%	126	1,163	+408.696%
2024-11-27	4.3000	4.3900	4.2500	4.3900	-1.348%	16	1,094	+433.030%
2024-11-26	4.5000	4.5000	4.4500	4.4500	-5.319%	6	1,094	+425.843%
2024-11-25	4.7000	4.7000	4.7000	4.7000	+20.513%	1	1,088	+397.872%
2024-11-22	3.9000	3.9000	3.9000	3.9000	+5.405%	100	1,088	+500.000%
2024-11-21	3.7000	3.7000	3.7000	3.7000	-5.612%	1	1,037	+532.432%
2024-11-19	3.9200	3.9200	3.9200	3.9200	-6.667%	15	1,037	+496.939%
2024-11-18	4.2000	4.2000	4.2000	4.2000	-16.000%	71	1,052	+457.143%
2024-11-13	5.0000	5.0000	5.0000	5.0000	-2.344%	20	983	+368.000%
2024-11-11	5.2000	5.2000	5.1200	5.1200	+4.277%	18	963	+357.031%
2024-11-08	4.9100	4.9100	4.9100	4.9100	-7.358%	2	981	+376.578%
2024-11-07	5.3000	5.3000	5.3000	5.3000	+6.000%	40	980	+341.509%
2024-11-06	4.9000	5.0000	4.8000	5.0000	+4.167%	16	940	+368.000%
2024-11-04	4.8000	4.8000	4.8000	4.8000	-14.286%	2	956	+387.500%
2024-10-31	5.6000	5.6000	5.6000	5.6000	-11.252%	1	956	+317.857%
2024-10-30	6.3000	6.3100	6.3000	6.3100	-8.551%	4	957	+270.840%
2024-10-29	6.7000	6.9000	6.7000	6.9000	+9.524%	3	957	+239.130%
2024-10-28	6.0500	6.3000	6.0500	6.3000	-3.077%	27	960	+271.429%
2024-10-25	6.3100	6.5300	6.3000	6.5000	+4.839%	156	944	+260.000%
2024-10-24	6.2000	6.2000	6.2000	6.2000	+0.977%	20	887	+277.419%
2024-10-23	6.0000	6.1400	6.0000	6.1400	+3.193%	4	887	+281.107%
2024-10-21	5.9500	5.9500	5.9500	5.9500	-0.833%	1	884	+293.277%
2024-10-18	6.0000	6.0000	6.0000	6.0000	+1.695%	2	883	+290.000%
2024-10-17	5.9000	5.9000	5.9000	5.9000	+4.056%	150	883	+296.610%
2024-10-16	5.8000	5.8000	5.6300	5.6700	-2.241%	92	733	+312.698%
2024-10-15	6.0000	6.0000	5.8000	5.8000	-8.517%	20	642	+303.448%
2024-10-14	6.2300	6.3400	6.2300	6.3400	+5.667%	6	622	+269.085%
2024-10-11	6.0000	6.0000	6.0000	6.0000	-1.478%	10	616	+290.000%
2024-10-08	6.1000	6.1000	6.0900	6.0900	-3.333%	100	611	+284.236%
2024-10-04	6.3000	6.3000	6.3000	6.3000	-6.110%	30	511	+271.429%
2024-10-02	6.5000	6.8000	6.5000	6.7100	+0.149%	4	496	+248.733%
2024-10-01	6.6000	6.7000	6.6000	6.7000	-6.944%	400	492	+249.254%
2024-09-26	6.7500	7.2000	6.7500	7.2000	+15.200%	24	243	+225.000%
2024-09-25	6.5000	6.5000	6.2500	6.2500	+4.167%	153	219	+274.400%
2024-09-23	6.0000	6.0000	6.0000	6.0000	-11.894%	25	66	+290.000%
2024-09-19	6.8100	6.8100	6.8100	6.8100	+9.839%	40	41	+243.612%
2024-09-17	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+277.419%