Dark

TTD20270115C50
TTD Jan 15 2027 50.00 Call (TTD270115C00050000)
option OPRA

EOD

Aug 5, 2026

0.2000-13.043%(-0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2700	0.2700	0.1900	0.2000	-13.043%	40	10,378	0.000%
2026-08-04	0.1900	0.2500	0.1800	0.2300	+43.750%	144	10,360	-13.043%
2026-08-03	0.2200	0.3200	0.1600	0.1600	-5.882%	78	10,236	+25.000%
2026-07-31	0.1700	0.2000	0.1000	0.1700	-5.556%	114	10,198	+17.647%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	8	10,099	+11.111%
2026-07-29	0.2200	0.2400	0.2100	0.2100	0.000%	84	10,107	-4.762%
2026-07-28	0.2000	0.2100	0.1900	0.2100	+23.529%	35	10,058	-4.762%
2026-07-27	0.1800	0.2000	0.1700	0.1700	-10.526%	30	10,069	+17.647%
2026-07-24	0.1700	0.1900	0.1700	0.1900	+5.556%	10	10,085	+5.263%
2026-07-23	0.1800	0.1900	0.1700	0.1800	-10.000%	22	10,088	+11.111%
2026-07-22	0.2200	0.2200	0.1900	0.2000	0.000%	460	10,074	0.000%
2026-07-21	0.2200	0.2300	0.2000	0.2000	-20.000%	146	9,704	0.000%
2026-07-20	0.2100	0.2500	0.2100	0.2500	+4.167%	164	9,620	-20.000%
2026-07-17	0.2700	0.2900	0.2300	0.2400	-17.241%	448	9,617	-16.667%
2026-07-16	0.3000	0.3000	0.2800	0.2900	-6.452%	8	9,273	-31.034%
2026-07-15	0.3000	0.3600	0.3000	0.3100	+6.897%	21	9,267	-35.484%
2026-07-14	0.3400	0.3500	0.2900	0.2900	-25.641%	62	9,271	-31.034%
2026-07-13	0.4100	0.4500	0.3900	0.3900	+5.405%	18	9,297	-48.718%
2026-07-10	0.4000	0.4000	0.3700	0.3700	-5.128%	8	9,292	-45.946%
2026-07-09	0.4600	0.4600	0.3700	0.3900	-13.333%	8	9,294	-48.718%
2026-07-07	0.5200	0.5300	0.3800	0.4500	+12.500%	31	9,290	-55.556%
2026-07-06	0.4500	0.4500	0.3700	0.4000	+5.263%	23	9,261	-50.000%
2026-07-02	0.4000	0.4000	0.3800	0.3800	-5.000%	31	9,296	-47.368%
2026-07-01	0.3200	0.4200	0.3200	0.4000	+33.333%	73	9,296	-50.000%
2026-06-30	0.3000	0.3100	0.2800	0.3000	-11.765%	30	9,347	-33.333%
2026-06-29	0.3500	0.3700	0.3400	0.3400	+3.030%	254	9,339	-41.176%
2026-06-26	0.2900	0.3300	0.2900	0.3300	+17.857%	34	9,138	-39.394%
2026-06-25	0.3000	0.3100	0.2800	0.2800	-20.000%	29	9,159	-28.571%
2026-06-24	0.3500	0.3600	0.3500	0.3500	0.000%	11	9,130	-42.857%
2026-06-23	0.3900	0.3900	0.3000	0.3500	-14.634%	83	9,131	-42.857%
2026-06-22	0.4200	0.4600	0.3900	0.4100	-6.818%	18	9,069	-51.220%
2026-06-18	0.4100	0.4400	0.4100	0.4400	-2.222%	9	8,846	-54.545%
2026-06-17	0.5000	0.5300	0.4500	0.4500	-18.182%	234	8,846	-55.556%
2026-06-16	0.5500	0.6000	0.5300	0.5500	-1.786%	426	8,846	-63.636%
2026-06-15	0.6900	0.6900	0.5600	0.5600	-9.677%	13	8,540	-64.286%
2026-06-12	0.6500	0.6500	0.5700	0.6200	+5.085%	256	8,540	-67.742%
2026-06-11	0.5900	0.6600	0.5500	0.5900	-6.349%	102	8,540	-66.102%
2026-06-10	0.6900	0.6900	0.6300	0.6300	-5.970%	22	8,558	-68.254%
2026-06-09	0.7500	0.8500	0.6200	0.6700	-2.899%	83	8,536	-70.149%
2026-06-08	0.8200	0.8200	0.6900	0.6900	-16.867%	33	8,580	-71.014%
2026-06-05	0.8600	0.8600	0.8100	0.8300	-11.702%	68	8,601	-75.904%
2026-06-04	0.8800	1.0300	0.8500	0.9400	+20.513%	13	8,609	-78.723%
2026-06-03	0.8500	0.8500	0.7300	0.7800	-9.302%	229	8,620	-74.359%
2026-06-02	1.0300	1.0300	0.8600	0.8600	-28.333%	78	8,678	-76.744%
2026-06-01	0.8500	1.2000	0.8500	1.2000	+41.176%	173	8,643	-83.333%
2026-05-29	0.8000	0.8500	0.8000	0.8500	+19.718%	21	8,639	-76.471%
2026-05-28	0.6600	0.7700	0.6600	0.7100	-11.250%	63	8,624	-71.831%
2026-05-27	0.6000	1.0000	0.6000	0.8000	+1.266%	17	8,595	-75.000%
2026-05-26	0.7300	0.8200	0.7300	0.7900	+6.757%	44	8,592	-74.684%
2026-05-22	0.7700	0.8500	0.5800	0.7400	+5.714%	51	8,624	-72.973%
2026-05-21	0.6500	0.7000	0.6400	0.7000	0.000%	1,044	8,622	-71.429%
2026-05-20	0.6500	0.7000	0.6500	0.7000	-6.667%	103	8,622	-71.429%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-9.639%	50	9,265	-73.333%
2026-05-18	0.7100	0.8700	0.7100	0.8300	+16.901%	1,049	9,265	-75.904%
2026-05-15	0.6800	0.7100	0.6300	0.7100	+14.516%	51	9,265	-71.831%
2026-05-14	0.7000	0.7000	0.6000	0.6200	-4.615%	87	8,255	-67.742%
2026-05-13	0.6500	0.7000	0.6000	0.6500	-7.143%	340	8,188	-69.231%
2026-05-12	0.7600	0.7600	0.7000	0.7000	-6.667%	203	8,188	-71.429%
2026-05-11	0.8800	0.8800	0.7000	0.7500	-16.667%	93	8,188	-73.333%
2026-05-08	0.7400	0.9500	0.7400	0.9000	-28.571%	214	7,865	-77.778%
2026-05-07	1.3500	1.5000	1.2600	1.2600	-8.029%	78	7,820	-84.127%
2026-05-06	1.3800	1.3800	1.2800	1.3700	+14.167%	122	7,781	-85.401%
2026-05-05	1.2300	1.2500	1.2000	1.2000	-13.043%	19	7,776	-83.333%
2026-05-04	1.4700	1.4700	1.3700	1.3800	-8.000%	37	7,758	-85.507%
2026-05-01	1.5000	1.6300	1.4000	1.5000	+12.782%	82	7,724	-86.667%
2026-04-30	1.2900	1.3500	1.2900	1.3300	-9.524%	58	7,724	-84.962%
2026-04-29	1.3800	1.4900	1.3800	1.4700	+20.492%	31	7,758	-86.395%
2026-04-28	1.3300	1.3300	1.2200	1.2200	-12.230%	138	7,772	-83.607%
2026-04-27	1.3500	1.4900	1.3300	1.3900	-6.081%	134	7,725	-85.612%
2026-04-24	1.3300	1.5000	1.3300	1.4800	+20.325%	69	7,611	-86.486%
2026-04-23	1.3000	1.3000	1.1500	1.2300	-11.511%	117	7,584	-83.740%
2026-04-22	1.3600	1.4500	1.3400	1.3900	-0.714%	96	7,574	-85.612%
2026-04-21	1.4300	1.5000	1.4000	1.4000	-8.497%	32	7,468	-85.714%
2026-04-20	1.1200	1.5500	1.1200	1.5300	+31.897%	129	7,468	-86.928%
2026-04-17	1.2300	1.2900	1.1000	1.1600	0.000%	235	7,381	-82.759%
2026-04-16	1.2000	1.3100	1.1600	1.1600	+0.870%	332	7,543	-82.759%
2026-04-15	0.9500	1.1600	0.9500	1.1500	+27.778%	268	7,831	-82.609%
2026-04-14	0.9500	0.9500	0.8600	0.9000	-2.174%	33	7,697	-77.778%
2026-04-13	0.8500	0.9300	0.8000	0.9200	+19.481%	127	7,673	-78.261%
2026-04-10	0.8100	0.8600	0.7400	0.7700	-12.500%	324	7,673	-74.026%
2026-04-09	0.8400	0.8800	0.7600	0.8800	+1.149%	99	7,673	-77.273%
2026-04-08	0.9600	0.9600	0.8100	0.8700	-2.247%	94	7,687	-77.011%
2026-04-07	1.0500	1.1900	0.8400	0.8900	-18.349%	217	7,691	-77.528%
2026-04-06	1.1500	1.1500	1.0800	1.0900	0.000%	96	7,730	-81.651%
2026-04-02	1.0400	1.1300	0.9900	1.0900	+14.737%	66	7,742	-81.651%
2026-04-01	1.2000	1.2000	0.9500	0.9500	-28.030%	139	7,742	-78.947%
2026-03-31	1.2000	1.3200	1.2000	1.3200	+10.000%	62	7,620	-84.848%
2026-03-30	1.1000	1.2100	1.0500	1.2000	+14.286%	226	7,672	-83.333%
2026-03-27	1.0500	1.1500	1.0100	1.0500	-4.545%	176	7,648	-80.952%
2026-03-26	1.1700	1.2100	1.0300	1.1000	-3.509%	289	7,605	-81.818%
2026-03-25	1.2600	1.2600	1.1300	1.1400	-7.317%	87	7,493	-82.456%
2026-03-24	1.4300	1.4300	1.1300	1.2300	-13.380%	237	7,458	-83.740%
2026-03-23	1.5000	1.5000	1.3900	1.4200	0.000%	78	7,566	-85.915%
2026-03-20	1.4300	1.5900	1.4200	1.4200	+1.429%	22	7,544	-85.915%
2026-03-19	1.2000	1.5000	1.2000	1.4000	-4.110%	62	7,547	-85.714%
2026-03-18	1.3100	1.6500	1.3100	1.4600	-11.515%	268	7,535	-86.301%
2026-03-17	2.2500	2.3100	1.5000	1.6500	-19.512%	752	7,515	-87.879%
2026-03-16	2.1600	2.4200	1.8500	2.0500	-4.651%	41	7,681	-90.244%
2026-03-13	2.3000	2.3000	1.9300	2.1500	0.000%	27	7,666	-90.698%
2026-03-12	2.2000	2.3000	2.1000	2.1500	+0.939%	42	7,675	-90.698%
2026-03-11	2.4000	2.4000	2.1300	2.1300	-6.579%	88	7,665	-90.610%
2026-03-10	2.4000	2.4100	2.2500	2.2800	-7.692%	38	7,644	-91.228%
2026-03-09	2.7000	2.7500	2.4100	2.4700	-14.828%	59	7,641	-91.903%
2026-03-06	3.0000	3.0900	2.4000	2.9000	-7.937%	1,211	7,620	-93.103%
2026-03-05	3.1500	3.8500	2.8700	3.1500	+93.252%	837	6,979	-93.651%
2026-03-04	1.5300	1.6800	1.5300	1.6300	+5.161%	70	6,734	-87.730%
2026-03-03	1.4000	1.7500	1.3700	1.5500	+6.897%	1,963	6,703	-87.097%
2026-03-02	1.3400	1.4500	1.3400	1.4500	+2.113%	23	6,627	-86.207%
2026-02-27	0.9700	1.4300	0.9700	1.4200	-4.054%	219	6,621	-85.915%
2026-02-26	0.9800	1.5900	0.9800	1.4800	-26.733%	1,047	6,561	-86.486%
2026-02-25	1.8400	2.1500	1.8400	2.0200	+4.663%	194	6,554	-90.099%
2026-02-24	1.8000	1.9500	1.4900	1.9300	-3.500%	63	6,554	-89.637%
2026-02-23	1.9000	2.2000	1.8000	2.0000	+1.010%	467	6,554	-90.000%
2026-02-20	2.0500	2.3000	1.9800	1.9800	-5.714%	230	6,667	-89.899%
2026-02-19	2.1700	2.2900	2.1000	2.1000	-2.778%	179	6,625	-90.476%
2026-02-18	2.0000	2.2200	2.0000	2.1600	+2.857%	323	6,655	-90.741%
2026-02-17	2.3400	2.3400	2.0500	2.1000	-8.696%	368	6,777	-90.476%
2026-02-13	2.3500	2.3800	2.2000	2.3000	-0.433%	247	6,345	-91.304%
2026-02-12	2.8600	2.8600	2.2000	2.3100	-4.938%	135	6,345	-91.342%
2026-02-11	2.8300	2.8300	2.3700	2.4300	-10.000%	738	6,336	-91.770%
2026-02-10	2.2800	2.9000	2.2800	2.7000	+6.719%	470	6,328	-92.593%
2026-02-09	2.4600	2.6500	2.4400	2.5300	+3.265%	186	6,313	-92.095%
2026-02-06	2.4200	2.6000	2.2800	2.4500	+6.061%	401	6,296	-91.837%
2026-02-05	2.5000	2.6300	2.2900	2.3100	-9.412%	292	6,268	-91.342%
2026-02-04	2.5300	2.6000	2.4100	2.5500	+2.823%	56	6,081	-92.157%
2026-02-03	2.6200	2.7000	2.2500	2.4800	-15.932%	284	6,092	-91.935%
2026-02-02	3.1000	3.4500	2.9500	2.9500	-6.349%	133	6,120	-93.220%
2026-01-30	3.6000	3.8300	3.1500	3.1500	-11.268%	141	6,069	-93.651%
2026-01-29	3.5900	3.8000	3.3500	3.5500	-5.333%	147	6,054	-94.366%
2026-01-28	3.8600	3.9700	3.7500	3.7500	-3.846%	45	5,994	-94.667%
2026-01-27	4.3400	4.3400	3.7000	3.9000	-10.345%	396	5,974	-94.872%
2026-01-26	5.4000	5.4000	4.2000	4.3500	-19.295%	186	5,823	-95.402%
2026-01-23	5.4700	5.5700	5.1300	5.3900	-5.769%	86	5,699	-96.289%
2026-01-22	5.4000	5.7200	5.2500	5.7200	+12.157%	50	5,697	-96.503%
2026-01-21	4.6000	5.3000	4.6000	5.1000	+10.629%	28	5,717	-96.078%
2026-01-20	5.0000	5.0000	4.5000	4.6100	-10.485%	204	5,721	-95.662%
2026-01-16	5.5000	5.5000	5.0500	5.1500	-5.850%	62	5,645	-96.117%
2026-01-15	5.4400	5.5500	5.4400	5.4700	-2.321%	124	5,645	-96.344%
2026-01-14	5.9300	5.9300	5.6000	5.6000	-5.882%	30	5,583	-96.429%
2026-01-13	5.8300	6.1500	5.4500	5.9500	+0.847%	227	5,580	-96.639%
2026-01-12	6.0500	6.0500	5.8500	5.9000	-2.479%	58	5,459	-96.610%
2026-01-09	5.9000	6.0700	5.7500	6.0500	+1.681%	109	5,441	-96.694%
2026-01-08	6.3000	6.4000	5.8600	5.9500	-7.031%	338	5,411	-96.639%
2026-01-07	7.0000	7.0000	6.4000	6.4000	-11.724%	56	5,163	-96.875%
2026-01-06	7.7000	7.8000	7.1900	7.2500	-3.204%	54	5,154	-97.241%
2026-01-05	6.6000	7.5800	6.6000	7.4900	+17.031%	157	5,117	-97.330%
2026-01-02	6.5000	6.6500	6.0800	6.4000	-4.048%	60	5,132	-96.875%
2025-12-31	6.5500	6.8500	6.5000	6.6700	-1.185%	276	5,144	-97.001%
2025-12-30	6.8700	7.0000	6.6500	6.7500	-1.171%	183	5,144	-97.037%
2025-12-29	7.0000	7.0500	6.8300	6.8300	-1.301%	61	5,249	-97.072%
2025-12-26	6.8800	7.0400	6.8500	6.9200	+1.765%	41	5,269	-97.110%
2025-12-24	6.5000	6.9000	6.5000	6.8000	+3.030%	50	5,302	-97.059%
2025-12-23	6.3000	6.7000	6.3000	6.6000	-1.493%	19	5,302	-96.970%
2025-12-22	6.7000	6.9000	6.6800	6.7000	0.000%	107	5,305	-97.015%
2025-12-19	6.6500	6.8000	6.5000	6.7000	+2.290%	67	5,310	-97.015%
2025-12-18	6.8000	6.9000	6.5500	6.5500	-4.380%	47	5,325	-96.947%
2025-12-17	6.4700	7.3000	6.4700	6.8500	+6.366%	68	5,338	-97.080%
2025-12-16	6.2500	6.4400	6.1000	6.4400	+2.222%	79	5,333	-96.894%
2025-12-15	6.5000	6.5300	6.1000	6.3000	-4.545%	162	5,322	-96.825%
2025-12-12	6.8400	7.1300	6.6000	6.6000	-2.941%	77	5,353	-96.970%
2025-12-11	7.5000	7.5000	6.7000	6.8000	-13.376%	206	5,320	-97.059%
2025-12-10	7.8500	7.9000	7.6700	7.8500	-2.484%	51	5,240	-97.452%
2025-12-09	7.8000	8.1000	7.7500	8.0500	+1.899%	289	5,263	-97.516%
2025-12-08	8.2000	8.4000	7.8800	7.9000	-3.659%	89	5,018	-97.468%
2025-12-05	8.4000	8.8800	8.2000	8.2000	+3.535%	154	4,961	-97.561%
2025-12-04	7.8000	8.0500	7.4400	7.9200	+4.211%	106	4,887	-97.475%
2025-12-03	8.4000	8.4000	7.6000	7.6000	-8.982%	19	4,912	-97.368%
2025-12-02	8.2500	9.2000	8.2500	8.3500	+2.203%	28	4,900	-97.605%
2025-12-01	7.8800	8.4400	7.7500	8.1700	+0.864%	50	4,903	-97.552%
2025-11-28	8.2500	8.4500	8.0400	8.1000	+1.250%	39	4,931	-97.531%
2025-11-26	8.0000	8.1000	7.8000	8.0000	-0.621%	62	4,907	-97.500%
2025-11-25	7.9000	8.0500	7.7800	8.0500	+1.004%	14	4,907	-97.516%
2025-11-24	8.2000	8.2000	7.7500	7.9700	-4.893%	84	4,896	-97.491%
2025-11-21	7.7500	8.4700	7.5200	8.3800	+8.831%	45	4,884	-97.613%
2025-11-20	8.8200	9.1000	7.5000	7.7000	-9.836%	72	4,893	-97.403%
2025-11-19	8.9400	9.0000	8.2000	8.5400	-5.111%	60	4,855	-97.658%
2025-11-18	8.5500	9.6000	8.5500	9.0000	+3.448%	356	4,805	-97.778%
2025-11-17	9.5000	9.8000	8.6000	8.7000	-9.375%	113	5,071	-97.701%
2025-11-14	9.8000	10.1000	9.4500	9.6000	-8.134%	256	5,033	-97.917%
2025-11-13	10.5000	10.6000	10.0000	10.4500	-3.687%	43	5,012	-98.086%
2025-11-12	11.3000	11.8500	10.7900	10.8500	-0.276%	129	5,018	-98.157%
2025-11-11	10.4500	11.0000	10.3000	10.8800	+4.615%	80	5,009	-98.162%
2025-11-10	10.4000	11.0000	9.7000	10.4000	-1.887%	106	4,992	-98.077%
2025-11-07	12.5000	12.5000	9.6400	10.6000	-16.863%	528	4,964	-98.113%
2025-11-06	13.4600	13.4600	12.7500	12.7500	-6.593%	119	4,663	-98.431%
2025-11-05	13.1500	13.7000	13.1500	13.6500	+2.632%	26	4,676	-98.535%
2025-11-04	13.4800	14.1000	12.8000	13.3000	-6.470%	129	4,687	-98.496%
2025-11-03	14.5000	15.0000	13.5000	14.2200	-4.500%	221	4,596	-98.594%
2025-10-31	15.0000	15.2500	14.6500	14.8900	+4.491%	72	4,596	-98.657%
2025-10-30	14.7500	15.1000	14.2500	14.2500	-2.730%	91	4,597	-98.596%
2025-10-29	15.3600	15.7500	14.6500	14.6500	-6.984%	81	4,577	-98.635%
2025-10-28	17.1000	17.3000	15.7500	15.7500	-7.895%	115	4,587	-98.730%
2025-10-27	16.0600	17.1500	16.0600	17.1000	+7.547%	55	4,719	-98.830%
2025-10-24	18.0000	18.0000	15.4900	15.9000	-9.915%	139	4,719	-98.742%
2025-10-23	17.7500	18.0500	17.0000	17.6500	+3.824%	32	4,822	-98.867%
2025-10-22	16.6500	17.4100	16.6500	17.0000	-3.683%	47	4,819	-98.824%
2025-10-21	16.5000	18.0000	16.5000	17.6500	+6.970%	479	4,850	-98.867%
2025-10-20	14.9500	17.0500	14.9500	16.5000	+11.864%	147	5,157	-98.788%
2025-10-17	14.2000	15.4000	13.8000	14.7500	-0.338%	201	5,228	-98.644%
2025-10-16	15.5000	16.0000	14.7000	14.8000	-0.337%	417	5,306	-98.649%
2025-10-15	15.4500	15.9500	14.8500	14.8500	-2.941%	59	5,007	-98.653%
2025-10-14	15.0000	15.6000	14.0000	15.3000	-1.923%	141	5,000	-98.693%
2025-10-13	16.2300	17.2500	15.4800	15.6000	-5.455%	214	4,966	-98.718%
2025-10-10	17.9700	18.1700	15.8500	16.5000	-7.042%	316	5,100	-98.788%
2025-10-09	17.5000	17.7500	16.9000	17.7500	+0.510%	205	5,174	-98.873%
2025-10-08	16.8000	18.2500	16.5000	17.6600	+1.963%	181	5,123	-98.867%
2025-10-07	18.0000	19.0300	16.7500	17.3200	+0.406%	194	5,111	-98.845%
2025-10-06	16.3900	17.2500	15.5000	17.2500	+9.733%	177	5,111	-98.841%
2025-10-03	15.5500	15.9500	15.3500	15.7200	+1.419%	473	5,152	-98.728%
2025-10-02	14.6000	15.6900	14.2500	15.5000	+7.341%	372	5,108	-98.710%
2025-10-01	14.0000	14.6500	13.6500	14.4400	+2.049%	205	5,153	-98.615%
2025-09-30	15.0500	15.0500	13.7400	14.1500	-2.414%	344	5,021	-98.587%
2025-09-29	13.1500	15.1500	13.0000	14.5000	+12.840%	335	4,896	-98.621%
2025-09-26	12.9500	12.9500	12.4000	12.8500	+1.421%	110	4,988	-98.444%
2025-09-25	12.5000	13.0500	12.1600	12.6700	-2.538%	137	4,932	-98.421%
2025-09-24	13.0000	13.7500	12.8500	13.0000	+0.077%	165	4,957	-98.462%
2025-09-23	12.7500	14.2000	12.6800	12.9900	+2.123%	203	4,967	-98.460%
2025-09-22	11.3200	13.1000	11.1000	12.7200	+8.255%	451	4,870	-98.428%
2025-09-19	11.0300	12.1500	10.7500	11.7500	+5.381%	303	4,765	-98.298%
2025-09-18	12.0000	12.0000	11.1500	11.1500	-4.127%	186	4,622	-98.206%
2025-09-17	11.3000	12.2100	11.3000	11.6300	+1.043%	107	4,503	-98.280%
2025-09-16	11.0000	12.4000	10.6200	11.5100	-2.458%	344	4,488	-98.262%
2025-09-15	11.6700	12.3000	11.5300	11.8000	+2.165%	150	4,394	-98.305%
2025-09-12	11.4500	12.0000	11.3000	11.5500	+1.316%	165	4,341	-98.268%
2025-09-11	11.9300	12.4000	11.4000	11.4000	-4.202%	339	4,221	-98.246%
2025-09-10	14.2000	14.6000	11.3100	11.9000	-23.718%	1,462	4,034	-98.319%
2025-09-09	15.3000	15.7500	15.2500	15.6000	+2.632%	87	3,352	-98.718%
2025-09-08	14.7000	15.2000	14.5000	15.2000	-0.718%	106	3,370	-98.684%
2025-09-05	15.3000	15.7800	14.7500	15.3100	+0.393%	164	3,331	-98.694%
2025-09-04	16.0000	16.0000	15.1900	15.2500	-7.520%	195	3,316	-98.689%
2025-09-03	16.7200	16.9500	16.1500	16.4900	-2.020%	77	3,253	-98.787%
2025-09-02	16.2000	16.8300	15.9500	16.8300	-2.094%	161	3,288	-98.812%
2025-08-29	16.8000	17.4500	16.8000	17.1900	-3.155%	27	3,132	-98.837%
2025-08-28	16.0000	17.8000	16.0000	17.7500	+10.938%	87	3,132	-98.873%
2025-08-27	15.7000	16.1000	15.6500	16.0000	+1.587%	82	3,123	-98.750%
2025-08-26	17.2500	17.2500	15.5000	15.7500	-0.943%	60	3,076	-98.730%
2025-08-25	15.9000	16.2200	15.8500	15.9000	-3.049%	15	3,044	-98.742%
2025-08-22	16.1400	16.8500	16.1000	16.4000	+4.127%	112	3,039	-98.780%
2025-08-21	15.6000	15.8500	15.4700	15.7500	-0.694%	28	3,086	-98.730%
2025-08-20	15.7100	16.0100	15.0000	15.8600	+0.063%	77	3,082	-98.739%
2025-08-19	17.5000	17.5000	15.6000	15.8500	-10.452%	122	3,079	-98.738%
2025-08-18	16.0100	17.8500	15.4000	17.7000	+11.672%	148	3,007	-98.870%
2025-08-15	14.8500	16.5000	14.8500	15.8500	+6.376%	209	2,978	-98.738%
2025-08-14	16.6000	16.6000	14.5000	14.9000	-14.857%	470	2,984	-98.658%
2025-08-13	16.6500	17.5000	15.8800	17.5000	+6.707%	350	2,686	-98.857%
2025-08-12	17.2000	17.2000	15.7000	16.4000	+0.923%	153	2,835	-98.780%
2025-08-11	17.0000	19.0000	16.2500	16.2500	-6.124%	343	2,719	-98.769%
2025-08-08	18.0000	19.7000	16.7000	17.3100	-61.754%	1,414	2,537	-98.845%
2025-08-07	46.1500	46.1500	44.8500	45.2600	-4.414%	7	1,438	-99.558%
2025-08-06	46.8000	47.3500	46.7100	47.3500	+1.828%	4	1,439	-99.578%
2025-08-04	46.3000	46.5000	46.3000	46.5000	+8.645%	15	1,437	-99.570%
2025-08-01	40.3700	42.8000	40.3700	42.8000	-4.889%	5	1,422	-99.533%
2025-07-31	45.7600	45.7600	45.0000	45.0000	+2.157%	45	1,425	-99.556%
2025-07-30	43.1500	44.0500	43.1500	44.0500	-2.630%	3	1,470	-99.546%
2025-07-28	44.0000	45.5500	44.0000	45.2400	+6.748%	13	1,474	-99.558%
2025-07-24	43.0000	43.0000	41.7000	42.3800	-1.212%	15	1,485	-99.528%
2025-07-23	40.1500	42.9000	40.1500	42.9000	+7.654%	14	1,491	-99.534%
2025-07-22	39.8500	39.8500	39.8500	39.8500	+0.504%	2	1,500	-99.498%
2025-07-21	39.3000	39.9300	39.3000	39.6500	+1.719%	10	1,498	-99.496%
2025-07-18	38.9800	38.9800	38.9800	38.9800	-4.927%	2	1,498	-99.487%
2025-07-17	41.5800	42.0000	41.0000	41.0000	+1.235%	11	1,498	-99.512%
2025-07-16	39.5000	41.0000	39.5000	40.5000	+1.887%	10	1,499	-99.506%
2025-07-15	43.2000	43.2000	39.4000	39.7500	+12.256%	46	1,491	-99.497%
2025-07-14	35.8500	36.3000	35.0500	35.4100	+1.899%	7	1,517	-99.435%
2025-07-11	35.5000	35.5000	34.5000	34.7500	-3.068%	8	1,514	-99.424%
2025-07-10	35.5000	36.0000	35.5000	35.8500	+2.429%	9	1,510	-99.442%
2025-07-09	34.8000	35.0000	34.8000	35.0000	+5.232%	3	1,519	-99.429%
2025-07-08	33.0000	33.2600	33.0000	33.2600	-0.716%	3	1,520	-99.399%
2025-07-07	33.8300	33.8300	33.5000	33.5000	-1.961%	6	1,518	-99.403%
2025-07-03	34.1000	34.8200	34.1000	34.1700	+2.459%	30	1,499	-99.415%
2025-07-02	32.5000	33.5000	32.5000	33.3500	-0.714%	5	1,499	-99.400%
2025-07-01	34.5000	34.5000	32.7500	33.5900	+3.994%	5	1,502	-99.405%
2025-06-30	33.3400	33.4500	32.2900	32.3000	+5.902%	8	1,507	-99.381%
2025-06-27	30.0000	30.5000	30.0000	30.5000	+4.991%	2	1,507	-99.344%
2025-06-26	27.1600	29.0500	27.0400	29.0500	-2.843%	47	1,509	-99.312%
2025-06-25	30.1700	30.1700	29.9000	29.9000	-4.928%	5	1,510	-99.331%
2025-06-24	31.0000	31.8000	31.0000	31.4500	+4.485%	3	1,509	-99.364%
2025-06-23	29.4000	30.1000	29.4000	30.1000	+2.207%	28	1,512	-99.336%
2025-06-20	30.0000	30.0000	29.2000	29.4500	+2.115%	16	1,540	-99.321%
2025-06-17	29.0000	29.0000	28.5200	28.8400	-8.036%	4	1,534	-99.307%
2025-06-16	29.4500	31.3600	29.4500	31.3600	+7.581%	15	1,536	-99.362%
2025-06-13	29.1500	29.1500	29.1500	29.1500	-6.869%	2	1,547	-99.314%
2025-06-12	32.4000	32.6700	31.3000	31.3000	-4.252%	15	1,546	-99.361%
2025-06-10	32.6500	32.6900	32.6500	32.6900	+0.895%	2	1,548	-99.388%
2025-06-09	31.8000	32.5000	31.8000	32.4000	+0.621%	17	1,548	-99.383%
2025-06-06	31.5800	32.3000	31.5700	32.2000	-0.617%	44	1,565	-99.379%
2025-06-05	37.1500	37.1500	32.4000	32.4000	-10.744%	13	1,585	-99.383%
2025-06-04	35.9000	36.3300	35.9000	36.3000	+4.011%	5	1,601	-99.449%
2025-06-03	35.6300	35.6300	34.9000	34.9000	+2.047%	2	1,601	-99.427%
2025-06-02	34.0000	34.2000	34.0000	34.2000	+0.146%	6	1,603	-99.415%
2025-05-30	35.0000	35.1000	34.1500	34.1500	-3.531%	112	1,609	-99.414%
2025-05-29	35.7500	35.7500	35.4000	35.4000	-3.830%	15	1,655	-99.435%
2025-05-28	36.8100	36.8100	36.8100	36.8100	+1.741%	1	1,660	-99.457%
2025-05-27	35.3600	36.1800	35.3600	36.1800	+2.290%	6	1,661	-99.447%
2025-05-23	34.3900	35.3700	34.3900	35.3700	+0.569%	26	1,672	-99.435%
2025-05-22	35.0900	35.1700	35.0500	35.1700	+0.199%	6	1,672	-99.431%
2025-05-21	36.7200	36.7200	35.0000	35.1000	-5.135%	24	1,668	-99.430%
2025-05-20	36.8100	37.2000	36.6500	37.0000	+1.287%	19	1,682	-99.459%
2025-05-19	35.5000	36.5300	35.5000	36.5300	-0.463%	30	1,675	-99.453%
2025-05-16	36.7900	37.1000	36.0000	36.7000	-1.185%	104	1,689	-99.455%
2025-05-15	36.9100	37.1400	35.9400	37.1400	-2.877%	22	1,738	-99.461%
2025-05-14	38.3500	39.3500	37.4000	38.2400	-1.949%	248	1,740	-99.477%
2025-05-13	38.8500	39.5700	38.4500	39.0000	-2.378%	36	1,572	-99.487%
2025-05-12	37.6000	39.9500	37.6000	39.9500	+21.985%	55	1,600	-99.499%
2025-05-09	31.9500	36.0000	31.7000	32.7500	+31.950%	492	1,627	-99.389%
2025-05-08	23.4000	25.1800	23.2500	24.8200	+12.818%	39	1,840	-99.194%
2025-05-07	21.8900	22.4200	21.8800	22.0000	0.000%	116	1,827	-99.091%
2025-05-06	21.5100	22.0000	21.2500	22.0000	+2.326%	47	1,935	-99.091%
2025-05-05	21.1500	22.0000	21.1500	21.5000	+4.725%	25	1,890	-99.070%
2025-05-02	20.6500	20.6700	20.5000	20.5300	+2.139%	88	1,897	-99.026%
2025-05-01	20.4300	21.0000	20.1000	20.1000	+0.249%	22	1,857	-99.005%
2025-04-30	18.7500	20.0500	18.6200	20.0500	-2.195%	85	1,843	-99.002%
2025-04-29	20.6000	20.8000	20.5000	20.5000	+0.985%	28	1,784	-99.024%
2025-04-28	19.9000	20.5500	19.6300	20.3000	+1.247%	35	1,786	-99.015%
2025-04-25	19.8000	20.0500	19.4000	20.0500	+4.427%	46	1,778	-99.002%
2025-04-24	18.0200	19.4300	17.7000	19.2000	+9.714%	145	1,785	-98.958%
2025-04-23	17.5000	18.4500	17.0000	17.5000	+3.858%	76	1,759	-98.857%
2025-04-22	15.9000	16.8500	15.5000	16.8500	+9.416%	36	1,711	-98.813%
2025-04-21	16.6300	16.6300	14.9000	15.4000	-10.828%	55	1,680	-98.701%
2025-04-17	15.6500	18.0000	15.6500	17.2700	+11.061%	97	1,555	-98.842%
2025-04-16	16.2300	16.4500	15.5500	15.5500	-2.813%	49	1,555	-98.714%
2025-04-15	16.5000	16.5000	15.6200	16.0000	+0.946%	192	1,538	-98.750%
2025-04-14	17.2800	17.2800	15.5300	15.8500	-4.518%	30	1,507	-98.738%
2025-04-11	16.8500	16.8500	15.9400	16.6000	+1.035%	98	1,487	-98.795%
2025-04-10	16.5800	17.9900	16.2800	16.4300	-14.427%	126	1,457	-98.783%
2025-04-09	14.1000	19.4800	13.3500	19.2000	+38.829%	78	1,460	-98.958%
2025-04-08	16.5000	16.5000	13.8300	13.8300	-7.181%	127	1,453	-98.554%
2025-04-07	13.4300	16.8700	13.4300	14.9000	-0.667%	103	1,350	-98.658%
2025-04-04	15.4000	15.9000	14.6700	15.0000	-9.420%	220	1,388	-98.667%
2025-04-03	18.5700	18.5700	16.3000	16.5600	-23.862%	671	1,331	-98.792%
2025-04-02	21.4400	21.7500	21.3400	21.7500	+0.462%	7	717	-99.080%
2025-04-01	20.7500	22.0000	20.7500	21.6500	+8.088%	13	720	-99.076%
2025-03-31	19.5400	20.2000	19.1200	20.0300	-3.887%	57	723	-99.001%
2025-03-28	21.1200	21.2400	20.7500	20.8400	-4.840%	78	670	-99.040%
2025-03-27	22.2000	23.0500	21.9000	21.9000	-4.367%	34	688	-99.087%
2025-03-26	25.1000	25.4800	22.9000	22.9000	-8.032%	39	668	-99.127%
2025-03-25	24.5200	24.9000	24.3500	24.9000	+5.732%	30	671	-99.197%
2025-03-24	22.1600	23.6000	21.9700	23.5500	+9.179%	56	659	-99.151%
2025-03-21	20.4500	21.5700	19.4500	21.5700	+2.714%	36	644	-99.073%
2025-03-20	20.6700	22.3500	20.6700	21.0000	+2.339%	32	630	-99.048%
2025-03-19	20.2300	21.1000	20.0500	20.5200	+5.015%	100	602	-99.025%
2025-03-18	21.0000	21.2000	19.4000	19.5400	-8.649%	411	533	-98.976%
2025-03-17	20.5000	21.4000	20.2000	21.3900	+8.304%	31	161	-99.065%
2025-03-14	20.1700	20.9000	19.4000	19.7500	+0.509%	162	173	-98.987%
2025-03-13	22.7500	22.7500	19.6200	19.6500	-18.193%	55	60	-98.982%
2025-03-12	23.5000	24.0200	23.5000	24.0200	+3.803%	3	60	-99.167%
2025-03-11	24.1300	24.2500	22.9800	23.1400	-4.577%	7	59	-99.136%
2025-03-10	24.8500	24.8500	24.2500	24.2500	-13.393%	9	56	-99.175%
2025-03-07	29.0000	29.0000	27.0000	28.0000	+0.901%	14	49	-99.286%
2025-03-06	27.5000	28.0000	27.5000	27.7500	-2.632%	3	39	-99.279%
2025-03-05	28.3000	28.5000	27.5500	28.5000	-4.746%	3	39	-99.298%
2025-03-03	30.7000	30.7000	29.9200	29.9200	-3.949%	11	36	-99.332%
2025-02-28	31.7000	31.7000	31.1500	31.1500	-10.924%	14	25	-99.358%
2025-02-24	32.9200	34.9700	32.9200	34.9700	+5.047%	2	19	-99.428%
2025-02-21	35.2700	35.2700	33.2900	33.2900	-6.278%	8	20	-99.399%
2025-02-20	35.5200	35.5200	35.5200	35.5200	-6.428%	1	16	-99.437%
2025-02-19	37.7500	37.9600	37.7500	37.9600	-3.163%	6	15	-99.473%
2025-02-18	40.3500	40.3500	39.2000	39.2000	-3.329%	3	9	-99.490%
2025-02-14	43.0000	43.0000	40.3600	40.5500	0.000%	12	0	-99.507%