Dark

UNH20270115C280
UNH Jan 15 2027 280.00 Call (UNH270115C00280000)
option OPRA

EOD

Sep 23, 2026

95.02-4.454%(-4.43)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	95.6500	95.6500	95.0200	95.0200	-4.454%	9	2,867	0.000%
2026-09-22	99.5000	99.5000	99.4500	99.4500	+0.414%	10	2,864	-4.454%
2026-09-21	98.2500	99.0400	98.2500	99.0400	-0.212%	3	2,863	-4.059%
2026-09-18	99.2500	99.2500	99.2500	99.2500	-6.235%	1	2,864	-4.262%
2026-09-17	104.9100	105.8500	104.9100	105.8500	+1.828%	3	2,864	-10.231%
2026-09-16	102.9500	104.8000	102.9500	103.9500	-6.520%	6	2,866	-8.591%
2026-09-14	106.5000	111.2000	106.5000	111.2000	+9.255%	3	2,870	-14.550%
2026-09-11	101.7800	101.7800	101.7800	101.7800	-9.255%	2	2,872	-6.642%
2026-09-10	117.9500	119.3500	112.1600	112.1600	+4.822%	5	2,873	-15.282%
2026-09-09	107.0000	107.0000	107.0000	107.0000	-14.877%	1	2,876	-11.196%
2026-09-08	125.7000	125.7000	125.7000	125.7000	+0.616%	4	2,875	-24.407%
2026-09-03	126.2700	126.2700	124.9300	124.9300	+2.993%	6	2,875	-23.941%
2026-09-02	121.3000	121.3000	121.3000	121.3000	+1.958%	1	2,875	-21.665%
2026-09-01	118.9700	118.9700	118.9700	118.9700	+3.904%	1	2,875	-20.131%
2026-08-31	114.5000	114.5000	114.5000	114.5000	+0.044%	1	2,876	-17.013%
2026-08-21	114.4500	114.4500	114.4500	114.4500	+2.923%	1	2,877	-16.977%
2026-08-20	111.2000	111.2000	111.2000	111.2000	-5.723%	1	2,877	-14.550%
2026-08-17	117.9500	117.9500	117.9500	117.9500	-5.963%	1	2,878	-19.440%
2026-08-14	125.8000	125.8000	125.4300	125.4300	-3.105%	2	2,878	-24.245%
2026-08-12	129.0000	129.6000	129.0000	129.4500	-1.183%	16	2,879	-26.597%
2026-08-06	131.0000	131.0000	131.0000	131.0000	-5.182%	1	2,886	-27.466%
2026-08-05	138.1600	138.1600	138.1600	138.1600	+4.185%	1	2,887	-31.225%
2026-08-04	132.6100	132.6100	132.6100	132.6100	-8.197%	1	2,887	-28.346%
2026-07-31	144.4500	144.4500	144.4500	144.4500	-5.465%	1	2,887	-34.219%
2026-07-28	151.3000	152.8000	151.3000	152.8000	+6.555%	4	2,887	-37.814%
2026-07-27	143.4000	143.4000	143.4000	143.4000	-10.932%	1	2,888	-33.738%
2026-07-21	158.9200	161.0000	158.0100	161.0000	+10.387%	25	2,888	-40.981%
2026-07-20	146.1000	146.1000	145.8000	145.8500	-7.078%	5	2,913	-34.851%
2026-07-17	152.3100	156.9600	152.3100	156.9600	+4.466%	4	2,915	-39.462%
2026-07-16	185.0400	185.0400	150.2500	150.2500	+2.911%	47	2,915	-36.759%
2026-07-15	145.0000	146.0000	145.0000	146.0000	-3.003%	2	2,931	-34.918%
2026-07-14	150.5200	150.5200	150.5200	150.5200	-3.109%	1	2,932	-36.872%
2026-07-13	155.0000	155.3500	155.0000	155.3500	+0.654%	2	2,932	-38.835%
2026-07-10	154.0000	154.3400	154.0000	154.3400	-2.106%	3	2,932	-38.435%
2026-07-09	157.0000	157.6600	157.0000	157.6600	+2.377%	2	2,932	-39.731%
2026-07-08	154.0000	154.0000	154.0000	154.0000	-0.337%	10	2,933	-38.299%
2026-07-07	150.1500	154.5200	150.1500	154.5200	+7.477%	14	2,943	-38.506%
2026-07-06	142.9000	143.7700	142.9000	143.7700	-3.833%	2	2,946	-33.908%
2026-07-01	148.9900	149.5000	148.9900	149.5000	+3.246%	2	2,947	-36.441%
2026-06-29	144.8000	144.8000	144.8000	144.8000	-5.359%	3	2,947	-34.378%
2026-06-26	145.0000	153.0000	145.0000	153.0000	+7.368%	44	2,950	-37.895%
2026-06-25	142.5000	142.5000	142.5000	142.5000	+7.946%	2	2,992	-33.319%
2026-06-24	132.0100	132.0100	132.0100	132.0100	-2.927%	1	2,993	-28.021%
2026-06-23	134.3000	135.9900	134.3000	135.9900	+0.733%	8	2,993	-30.127%
2026-06-22	135.0000	135.0000	135.0000	135.0000	+3.093%	3	2,996	-29.615%
2026-06-18	133.5500	133.5500	130.9500	130.9500	+0.909%	4	3,022	-27.438%
2026-06-17	135.3800	135.3800	129.7700	129.7700	-6.025%	26	3,022	-26.778%
2026-06-16	136.2000	138.1500	136.2000	138.0900	-1.046%	3	3,022	-31.190%
2026-06-15	140.1700	140.5500	139.5500	139.5500	+4.454%	57	3,068	-31.910%
2026-06-12	132.9500	133.6000	132.9500	133.6000	+0.595%	2	3,068	-28.877%
2026-06-11	132.5500	133.0000	131.2500	132.8100	-3.761%	7	3,068	-28.454%
2026-06-09	136.9500	138.0000	136.9500	138.0000	+3.371%	6	3,068	-31.145%
2026-06-08	133.3000	133.5000	133.3000	133.5000	+4.427%	5	3,069	-28.824%
2026-06-05	126.5000	129.5000	125.8500	127.8400	+1.219%	22	3,074	-25.673%
2026-06-04	120.0000	126.3000	120.0000	126.3000	+16.944%	6	3,079	-24.766%
2026-06-03	114.0000	114.0000	108.0000	108.0000	+2.671%	9	3,083	-12.019%
2026-06-02	107.6000	107.6000	104.5000	105.1900	-2.240%	12	3,087	-9.668%
2026-06-01	107.6000	107.6000	107.6000	107.6000	+0.046%	1	3,090	-11.691%
2026-05-29	112.0000	112.0000	107.5000	107.5500	-2.227%	23	3,090	-11.650%
2026-05-28	110.0000	110.0000	110.0000	110.0000	-0.901%	2	3,096	-13.618%
2026-05-27	111.0000	111.0000	111.0000	111.0000	+2.304%	2	3,097	-14.396%
2026-05-26	110.0000	110.0000	108.5000	108.5000	-6.466%	2	3,099	-12.424%
2026-05-22	109.9000	116.5000	109.9000	116.0000	+2.837%	9	3,100	-18.086%
2026-05-21	110.1500	112.8000	110.1500	112.8000	-1.485%	3	3,104	-15.762%
2026-05-20	118.1800	119.0000	114.5000	114.5000	-3.749%	9	3,104	-17.013%
2026-05-19	121.3500	122.3000	118.9500	118.9600	+2.996%	25	3,108	-20.124%
2026-05-18	115.0000	116.1100	113.0000	115.5000	-5.868%	19	3,108	-17.732%
2026-05-15	123.7000	123.7000	121.1000	122.7000	-3.485%	4	3,108	-22.559%
2026-05-14	126.5000	127.1300	125.8600	127.1300	-2.991%	6	3,128	-25.258%
2026-05-13	123.8800	131.0500	123.8800	131.0500	+6.028%	9	3,128	-27.493%
2026-05-12	114.2300	124.8200	114.0000	123.6000	+9.332%	382	3,128	-23.123%
2026-05-11	112.0000	113.5000	110.0000	113.0500	+4.434%	719	3,128	-15.949%
2026-05-08	102.5000	108.5500	102.5000	108.2500	+9.898%	1,655	3,488	-12.222%
2026-05-07	97.2000	98.5000	95.7700	98.5000	+0.778%	111	4,299	-3.533%
2026-05-06	97.1000	98.3800	97.1000	97.7400	+4.984%	4	4,405	-2.783%
2026-05-05	98.3500	98.8500	93.1000	93.1000	-7.639%	21	4,407	+2.062%
2026-05-04	99.1000	100.8000	98.5000	100.8000	+0.901%	4	4,427	-5.734%
2026-05-01	100.0000	101.4000	99.1500	99.9000	-1.722%	61	4,445	-4.885%
2026-04-30	97.1000	101.8500	97.1000	101.6500	+1.997%	791	4,445	-6.522%
2026-04-29	98.0000	99.9500	98.0000	99.6600	-0.240%	181	5,033	-4.656%
2026-04-28	91.9900	100.3000	91.9900	99.9000	+17.529%	49	5,187	-4.885%
2026-04-27	84.9000	85.0000	84.1100	85.0000	-3.277%	5	5,191	+11.788%
2026-04-24	87.3100	87.8800	85.9400	87.8800	+2.186%	13	5,191	+8.125%
2026-04-23	86.5500	88.6000	86.0000	86.0000	-2.825%	9	5,201	+10.488%
2026-04-22	87.0000	91.0000	86.3000	88.5000	+1.959%	68	5,209	+7.367%
2026-04-21	89.0500	90.1000	82.9000	86.8000	+33.538%	86	5,188	+9.470%
2026-04-20	65.4700	65.5100	63.1500	65.0000	+0.262%	29	5,236	+46.185%
2026-04-17	65.0000	65.7500	64.0000	64.8300	+7.157%	10	5,237	+46.568%
2026-04-16	58.2000	60.5000	58.2000	60.5000	+4.635%	12	5,244	+57.058%
2026-04-15	58.2000	58.3000	56.3500	57.8200	-6.136%	11	5,246	+64.338%
2026-04-14	62.3000	62.3000	61.2500	61.6000	+7.504%	8	5,254	+54.253%
2026-04-13	51.1000	57.3000	51.0000	57.3000	+5.720%	59	5,271	+65.829%
2026-04-10	55.0000	55.3500	54.2000	54.2000	+1.119%	8	5,271	+75.314%
2026-04-09	52.6000	53.7500	51.8800	53.6000	-0.612%	25	5,271	+77.276%
2026-04-08	56.6000	56.6000	52.7000	53.9300	-1.408%	47	5,288	+76.191%
2026-04-07	54.0000	57.6000	50.8200	54.7000	+35.564%	123	5,329	+73.711%
2026-04-06	38.6600	40.7200	38.6600	40.3500	+7.314%	72	5,435	+135.489%
2026-04-02	35.7500	38.1000	35.7500	37.6000	+5.322%	13	5,443	+152.713%
2026-04-01	34.8500	36.5500	34.8000	35.7000	+3.628%	75	5,443	+166.162%
2026-03-31	32.0000	34.8000	32.0000	34.4500	+15.256%	24	5,449	+175.820%
2026-03-30	29.9500	30.0000	28.9000	29.8900	+1.840%	56	5,454	+217.899%
2026-03-27	32.7600	32.7600	28.8800	29.3500	-11.061%	22	5,464	+223.748%
2026-03-26	35.4500	36.2500	32.8500	33.0000	-2.309%	525	5,457	+187.939%
2026-03-25	36.7500	37.0300	31.4600	33.7800	-2.931%	35	4,962	+181.291%
2026-03-24	33.8000	35.4800	33.2000	34.8000	+2.353%	8	4,967	+173.046%
2026-03-23	39.8500	39.8500	33.9500	34.0000	-9.212%	56	4,965	+179.471%
2026-03-20	39.7500	41.0500	37.4500	37.4500	-9.759%	44	4,945	+153.725%
2026-03-19	43.5000	43.5000	41.4000	41.5000	-2.353%	15	4,937	+128.964%
2026-03-18	43.5600	43.5600	42.5000	42.5000	-5.765%	2	4,937	+123.576%
2026-03-17	45.0000	45.1000	45.0000	45.1000	+2.360%	2	4,936	+110.687%
2026-03-16	42.9700	44.0700	42.1000	44.0600	+5.913%	11	4,937	+115.660%
2026-03-13	40.0000	41.6000	40.0000	41.6000	+4.000%	9	4,945	+128.413%
2026-03-12	42.4300	42.4300	39.3000	40.0000	-6.081%	30	4,950	+137.550%
2026-03-11	41.8500	43.2100	41.8500	42.5900	+0.686%	3	4,937	+123.104%
2026-03-10	41.7700	43.0600	40.5000	42.3000	-1.559%	26	4,935	+124.634%
2026-03-09	41.5800	42.9700	41.1000	42.9700	-0.417%	45	4,923	+121.131%
2026-03-06	43.0600	43.1500	42.5000	43.1500	-1.932%	9	4,900	+120.209%
2026-03-05	45.0000	45.3500	44.0000	44.0000	-5.070%	14	4,906	+115.955%
2026-03-04	46.1200	48.2000	46.1000	46.3500	+1.645%	24	4,907	+105.005%
2026-03-03	43.0500	46.1000	43.0000	45.6000	-5.979%	36	4,923	+108.377%
2026-03-02	48.0000	48.5000	46.5000	48.5000	+1.042%	10	4,936	+95.918%
2026-02-27	48.0000	48.0000	46.7700	48.0000	+12.019%	16	4,939	+97.958%
2026-02-26	45.0000	49.0500	42.8500	42.8500	+2.024%	31	4,952	+121.750%
2026-02-25	38.0300	42.5000	38.0300	42.0000	+13.790%	74	4,956	+126.238%
2026-02-24	39.0000	39.0000	35.0000	36.9100	-10.041%	89	4,956	+157.437%
2026-02-23	45.4600	45.4600	41.0000	41.0300	-9.982%	22	4,899	+131.587%
2026-02-20	44.8000	45.5800	43.1000	45.5800	+0.729%	19	4,897	+108.469%
2026-02-19	44.7200	45.2500	44.1500	45.2500	+0.422%	11	4,907	+109.989%
2026-02-18	45.4300	45.6300	44.6000	45.0600	-3.615%	11	4,906	+110.874%
2026-02-17	45.9300	48.1200	45.9300	46.7500	-4.201%	140	4,908	+103.251%
2026-02-13	47.1500	48.8000	43.4000	48.8000	+12.442%	107	4,996	+94.713%
2026-02-12	38.8500	44.7200	38.8500	43.4000	+8.500%	46	4,996	+118.940%
2026-02-11	36.6700	40.2500	36.0000	40.0000	+9.141%	53	5,018	+137.550%
2026-02-10	38.4000	39.4000	36.6500	36.6500	-4.632%	76	5,034	+159.263%
2026-02-09	38.3700	40.5500	37.7300	38.4300	-0.826%	47	5,027	+147.255%
2026-02-06	35.0000	39.0000	35.0000	38.7500	+11.704%	45	5,007	+145.213%
2026-02-05	36.4000	37.2500	33.6000	34.6900	-8.470%	96	5,012	+173.912%
2026-02-04	36.0000	41.5000	36.0000	37.9000	-11.860%	64	4,996	+150.712%
2026-02-03	43.6000	45.0900	40.0000	43.0000	-7.027%	89	5,004	+120.977%
2026-02-02	43.5000	46.5000	42.2500	46.2500	+3.237%	58	4,972	+105.449%
2026-01-30	48.5000	48.5000	43.2500	44.8000	-6.667%	166	4,940	+112.098%
2026-01-29	51.0500	51.0500	46.3600	48.0000	-4.096%	133	4,852	+97.958%
2026-01-28	44.0500	50.4400	44.0500	50.0500	+15.749%	203	4,891	+89.850%
2026-01-27	65.0000	65.0000	42.0900	43.2400	-52.805%	691	4,921	+119.750%
2026-01-26	92.1000	92.1000	89.6800	91.6200	-3.962%	5	4,412	+3.711%
2026-01-23	94.6900	95.4500	92.6500	95.4000	+3.135%	9	4,412	-0.398%
2026-01-22	90.0000	95.0000	90.0000	92.5000	+4.108%	14	4,419	+2.724%
2026-01-21	85.0000	88.8500	85.0000	88.8500	+11.063%	5	4,430	+6.944%
2026-01-20	77.7000	80.0000	77.7000	80.0000	+3.964%	2	4,432	+18.775%
2026-01-16	78.6500	79.7300	76.9500	76.9500	+1.437%	5	4,434	+23.483%
2026-01-15	76.5000	76.5000	75.8600	75.8600	-5.187%	2	4,434	+25.257%
2026-01-14	83.2000	83.2000	80.0100	80.0100	+0.768%	8	4,436	+18.760%
2026-01-13	81.0900	81.6000	79.0500	79.4000	-5.476%	17	4,436	+19.673%
2026-01-12	81.2500	84.8500	81.2500	84.0000	-3.448%	8	4,423	+13.119%
2026-01-09	87.9700	88.2500	86.6500	87.0000	-3.441%	7	4,417	+9.218%
2026-01-08	89.0000	90.1000	89.0000	90.1000	+7.326%	4	4,419	+5.461%
2026-01-07	84.6000	84.7400	83.5000	83.9500	-9.498%	13	4,423	+13.186%
2026-01-06	93.7000	94.0500	90.5000	92.7600	+6.498%	16	4,412	+2.436%
2026-01-05	80.8200	87.3600	79.6000	87.1000	+5.231%	24	4,421	+9.093%
2026-01-02	75.0000	83.1200	75.0000	82.7700	+6.869%	15	4,443	+14.800%
2025-12-31	78.2500	78.2500	77.4500	77.4500	-2.640%	3	4,438	+22.686%
2025-12-30	80.1300	80.1300	79.5500	79.5500	+2.911%	3	4,438	+19.447%
2025-12-29	78.3100	78.4000	77.3000	77.3000	-0.847%	7	4,435	+22.924%
2025-12-26	77.7800	80.3500	77.7800	77.9600	+0.529%	22	4,436	+21.883%
2025-12-24	77.5500	77.5500	77.5500	77.5500	+4.444%	1	4,432	+22.527%
2025-12-23	76.5000	76.5000	74.2500	74.2500	-2.916%	6	4,432	+27.973%
2025-12-22	76.0000	76.9500	76.0000	76.4800	-4.781%	4	4,428	+24.242%
2025-12-19	79.4900	81.3000	79.4900	80.3200	+3.652%	19	4,428	+18.302%
2025-12-18	78.7000	78.7000	77.1000	77.4900	-3.246%	11	4,433	+22.622%
2025-12-17	82.0000	82.5500	80.0900	80.0900	-10.011%	9	4,438	+18.642%
2025-12-15	88.3100	89.0000	88.3100	89.0000	-1.712%	2	4,441	+6.764%
2025-12-12	90.5500	90.5500	90.5500	90.5500	+7.401%	1	4,443	+4.936%
2025-12-11	81.0000	86.5000	81.0000	84.3100	+8.409%	25	4,443	+12.703%
2025-12-10	74.0000	77.7700	74.0000	77.7700	+3.253%	7	4,465	+22.181%
2025-12-09	75.6000	75.6000	74.9700	75.3200	-0.960%	8	4,460	+26.155%
2025-12-08	76.1900	77.4600	75.9000	76.0500	-5.516%	13	4,463	+24.944%
2025-12-05	81.0000	81.0000	80.4900	80.4900	+3.192%	21	4,454	+18.052%
2025-12-04	80.6200	80.6200	78.0000	78.0000	-8.612%	2	4,473	+21.821%
2025-12-03	77.0000	85.3500	77.0000	85.3500	+14.610%	10	4,474	+11.330%
2025-12-02	75.5000	75.5000	74.4700	74.4700	-1.102%	2	4,475	+27.595%
2025-12-01	77.7500	77.7500	75.3000	75.3000	-5.450%	6	4,476	+26.189%
2025-11-28	80.1500	80.1500	79.6400	79.6400	-0.797%	7	4,475	+19.312%
2025-11-26	80.2800	80.2800	80.2800	80.2800	+3.600%	2	4,478	+18.361%
2025-11-25	75.9600	77.4900	75.9500	77.4900	+7.104%	4	4,478	+22.622%
2025-11-24	73.5000	73.5000	71.9800	72.3500	-1.229%	14	4,478	+31.334%
2025-11-21	71.5500	74.6500	70.0000	73.2500	+6.006%	9	4,478	+29.720%
2025-11-20	68.7000	69.1500	68.7000	69.1000	+4.776%	6	4,482	+37.511%
2025-11-19	65.0000	65.9500	65.0000	65.9500	-1.567%	8	4,486	+44.079%
2025-11-18	69.0000	69.0000	67.0000	67.0000	-16.375%	6	4,484	+41.821%
2025-11-17	80.1200	80.1200	80.1200	80.1200	+4.025%	1	4,480	+18.597%
2025-11-14	75.6500	78.8000	75.5000	77.0200	-9.388%	16	4,479	+23.371%
2025-11-13	85.0000	85.0000	85.0000	85.0000	-5.556%	1	4,467	+11.788%
2025-11-12	82.0000	91.5900	82.0000	90.0000	+19.048%	6	4,467	+5.578%
2025-11-11	75.2000	75.6000	75.2000	75.6000	+3.562%	21	4,471	+25.688%
2025-11-10	77.0000	77.0000	73.0000	73.0000	-6.410%	10	4,471	+30.164%
2025-11-07	73.8100	78.0000	70.0000	78.0000	+1.299%	29	4,467	+21.821%
2025-11-06	81.9500	83.0000	77.0000	77.0000	-3.906%	8	4,456	+23.403%
2025-11-05	81.3000	81.3000	78.6500	80.1300	-1.500%	31	4,458	+18.582%
2025-11-04	81.1200	85.8700	81.1200	81.3500	-4.181%	5	4,459	+16.804%
2025-11-03	86.0000	87.0000	82.2000	84.9000	-6.446%	34	4,458	+11.920%
2025-10-31	93.9500	93.9500	87.5000	90.7500	-2.837%	30	4,458	+4.705%
2025-10-30	96.4500	100.5000	93.4000	93.4000	-7.341%	23	4,466	+1.734%
2025-10-29	111.0000	111.0000	100.8000	100.8000	-8.596%	23	4,447	-5.734%
2025-10-28	113.4000	118.5300	107.7700	110.2800	+0.712%	59	4,454	-13.838%
2025-10-27	108.5000	110.5000	108.0000	109.5000	+0.413%	16	4,504	-13.224%
2025-10-24	108.0000	109.4000	107.8500	109.0500	+2.289%	10	4,504	-12.866%
2025-10-23	103.0000	106.6100	102.6400	106.6100	+0.575%	9	4,506	-10.871%
2025-10-22	106.0000	106.7500	106.0000	106.0000	-4.505%	3	4,505	-10.358%
2025-10-21	111.0000	111.0000	111.0000	111.0000	+1.370%	1	4,504	-14.396%
2025-10-20	107.0000	110.5000	107.0000	109.5000	+5.278%	12	4,504	-13.224%
2025-10-17	103.0000	104.0100	103.0000	104.0100	+1.801%	2	4,508	-8.643%
2025-10-16	105.6500	105.6500	102.1700	102.1700	-5.791%	3	4,508	-6.998%
2025-10-15	108.5300	108.5300	108.2000	108.4500	+4.631%	5	4,510	-12.384%
2025-10-13	104.0000	105.5500	101.5500	103.6500	+2.725%	7	4,509	-8.326%
2025-10-10	112.0000	112.8800	100.9000	100.9000	-10.231%	297	4,508	-5.828%
2025-10-09	119.5500	119.5500	112.4000	112.4000	-1.851%	33	4,670	-15.463%
2025-10-08	112.7200	115.7000	111.8000	114.5200	+4.632%	11	4,683	-17.028%
2025-10-07	107.0000	109.4500	105.7500	109.4500	+3.646%	4	4,688	-13.184%
2025-10-06	106.9800	106.9800	105.6000	105.6000	+2.375%	5	4,688	-10.019%
2025-10-03	105.1000	107.5000	103.1500	103.1500	+2.996%	5	4,690	-7.882%
2025-10-02	96.7000	101.2500	96.7000	100.1500	+4.650%	12	4,695	-5.122%
2025-10-01	94.5000	95.7000	91.1300	95.7000	+1.809%	8	4,704	-0.711%
2025-09-30	93.0000	96.6800	93.0000	94.0000	+0.213%	13	4,704	+1.085%
2025-09-29	94.2800	94.3300	93.0000	93.8000	-0.846%	7	4,711	+1.301%
2025-09-26	94.6000	94.6000	94.6000	94.6000	-1.918%	1	4,712	+0.444%
2025-09-25	93.7700	97.2000	93.7700	96.4500	-3.289%	9	4,711	-1.483%
2025-09-24	98.0000	100.8000	98.0000	99.7300	+2.078%	13	4,704	-4.723%
2025-09-23	91.4000	98.4000	91.4000	97.7000	+7.010%	9	4,707	-2.743%
2025-09-22	87.0000	92.4000	85.9900	91.3000	+2.011%	14	4,711	+4.074%
2025-09-19	88.6600	89.5000	88.2500	89.5000	+0.280%	5	4,718	+6.168%
2025-09-18	91.2100	91.2100	84.7000	89.2500	-0.778%	8	4,715	+6.465%
2025-09-17	92.0700	92.0700	89.9500	89.9500	-1.586%	13	4,717	+5.636%
2025-09-16	93.9000	93.9000	89.9500	91.4000	-5.861%	11	4,728	+3.961%
2025-09-15	96.0000	98.5200	94.9000	97.0900	-2.422%	15	4,727	-2.132%
2025-09-12	102.0000	106.0000	99.5000	99.5000	-0.946%	71	4,728	-4.503%
2025-09-11	95.3000	103.0000	94.1500	100.4500	+5.848%	40	4,675	-5.406%
2025-09-10	91.8600	95.5500	87.8000	94.9000	-0.084%	36	4,678	+0.126%
2025-09-09	83.2000	96.7500	77.4000	94.9800	+27.404%	141	4,692	+0.042%
2025-09-08	72.0000	75.3500	71.7100	74.5500	+5.895%	30	4,763	+27.458%
2025-09-05	70.9500	72.7500	68.7500	70.4000	+3.682%	125	4,782	+34.972%
2025-09-04	67.2500	68.9500	66.9200	67.9000	+3.506%	14	4,799	+39.941%
2025-09-03	67.0000	67.7000	65.6000	65.6000	-3.173%	31	4,802	+44.848%
2025-09-02	69.3900	70.2000	67.1500	67.7500	+0.148%	14	4,775	+40.251%
2025-08-29	63.9500	67.6500	63.9500	67.6500	+4.640%	16	4,785	+40.458%
2025-08-28	62.7500	64.7400	62.5000	64.6500	-1.147%	9	4,785	+46.976%
2025-08-27	63.1500	66.4000	63.1500	65.4000	+9.000%	7	4,778	+45.291%
2025-08-26	67.2000	67.2000	60.0000	60.0000	-10.314%	29	4,777	+58.367%
2025-08-25	67.0000	67.5000	65.6500	66.9000	-1.690%	10	4,750	+42.033%
2025-08-22	69.1000	70.5500	68.0500	68.0500	+1.948%	229	4,746	+39.633%
2025-08-21	64.1700	68.3200	64.1700	66.7500	+2.221%	37	4,954	+42.352%
2025-08-20	69.3600	69.3600	60.6500	65.3000	-3.545%	46	4,926	+45.513%
2025-08-19	71.6000	71.6000	64.6500	67.7000	-6.103%	79	4,918	+40.355%
2025-08-18	72.0000	75.3500	70.5000	72.1000	+4.342%	61	4,882	+31.789%
2025-08-15	67.0000	72.8300	64.1300	69.1000	+36.832%	294	4,838	+37.511%
2025-08-14	50.0000	52.0400	48.3300	50.5000	+2.434%	113	4,667	+88.158%
2025-08-13	46.1700	50.1500	46.1700	49.3000	+15.322%	50	4,604	+92.738%
2025-08-12	45.6500	45.6500	42.7500	42.7500	+6.875%	7	4,590	+122.269%
2025-08-11	40.8500	43.0000	40.0000	40.0000	+4.987%	34	4,588	+137.550%
2025-08-08	36.4000	38.9000	36.4000	38.1000	+7.324%	18	4,600	+149.396%
2025-08-07	36.8000	36.8000	33.6200	35.5000	-4.054%	41	4,609	+167.662%
2025-08-06	38.0000	39.1500	36.2000	37.0000	-2.375%	29	4,595	+156.811%
2025-08-05	34.3000	39.5000	33.9000	37.9000	+13.985%	72	4,597	+150.712%
2025-08-04	32.4000	34.3000	31.4300	33.2500	+5.556%	49	4,629	+185.774%
2025-08-01	35.1800	35.6000	30.0000	31.5000	-11.092%	651	4,590	+201.651%
2025-07-31	41.0000	41.0000	35.4300	35.4300	-16.635%	3,656	4,043	+168.191%
2025-07-30	42.4000	43.9500	39.7000	42.5000	0.000%	136	824	+123.576%
2025-07-29	49.0500	50.5000	42.5000	42.5000	-26.724%	156	781	+123.576%
2025-07-28	59.0000	60.2000	57.1000	58.0000	+1.257%	147	699	+63.828%
2025-07-25	60.8500	60.8500	57.2800	57.2800	-0.035%	34	567	+65.887%
2025-07-24	61.0000	63.0000	56.3000	57.3000	-10.748%	78	560	+65.829%
2025-07-23	62.0500	64.2000	59.6600	64.2000	+5.246%	16	513	+48.006%
2025-07-22	59.3500	62.4900	59.3500	61.0000	+3.337%	39	506	+55.770%
2025-07-21	60.4500	60.8800	58.7000	59.0300	+0.051%	39	470	+60.969%
2025-07-18	62.0500	62.0500	58.0500	59.0000	-4.992%	40	458	+61.051%
2025-07-17	60.9000	63.5500	60.9000	62.1000	-5.089%	29	433	+53.011%
2025-07-16	65.4300	65.4300	65.4300	65.4300	+0.972%	1	416	+45.224%
2025-07-15	69.5000	69.5000	64.5000	64.8000	-6.763%	5	415	+46.636%
2025-07-14	69.5000	69.5000	69.0000	69.5000	-0.714%	3	415	+36.719%
2025-07-11	70.0000	70.0000	70.0000	70.0000	+0.430%	1	412	+35.743%
2025-07-10	70.5000	70.5000	69.1200	69.7000	-1.093%	3	412	+36.327%
2025-07-09	70.5000	70.5000	69.5000	70.4700	-3.466%	5	409	+34.838%
2025-07-08	73.0000	73.0000	73.0000	73.0000	+3.107%	1	407	+30.164%
2025-07-07	76.0000	76.0000	70.8000	70.8000	-10.038%	5	406	+34.209%
2025-07-03	78.7000	78.7000	78.7000	78.7000	+3.553%	2	407	+20.737%
2025-07-02	82.0000	82.0000	76.0000	76.0000	-14.607%	56	407	+25.026%
2025-07-01	81.6400	89.0000	81.6400	89.0000	+11.879%	10	387	+6.764%
2025-06-30	78.0500	79.5500	77.6600	79.5500	+3.513%	7	391	+19.447%
2025-06-27	76.8500	76.8500	76.8500	76.8500	+3.809%	1	390	+23.643%
2025-06-26	75.5000	75.5000	74.0300	74.0300	+1.550%	3	390	+28.353%
2025-06-25	73.9500	73.9500	72.1000	72.9000	-1.486%	5	387	+30.343%
2025-06-23	72.7300	74.0000	70.2500	74.0000	-1.333%	25	384	+28.405%
2025-06-20	79.5800	79.5800	75.0000	75.0000	-4.895%	12	401	+26.693%
2025-06-18	79.7500	79.8700	78.8600	78.8600	-0.930%	4	405	+20.492%
2025-06-17	80.7500	80.7500	79.6000	79.6000	-0.500%	20	405	+19.372%
2025-06-16	81.3300	81.3300	80.0000	80.0000	-2.379%	60	415	+18.775%
2025-06-13	83.6000	85.4000	81.9500	81.9500	-3.588%	24	465	+15.949%
2025-06-12	80.5000	85.4500	80.5000	85.0000	+7.161%	10	465	+11.788%
2025-06-11	80.5900	81.4300	79.0400	79.3200	+3.781%	67	459	+19.793%
2025-06-10	76.6000	76.7100	76.3000	76.4300	-2.313%	9	461	+24.323%
2025-06-09	79.3700	79.4900	76.9000	78.2400	+2.234%	105	456	+21.447%
2025-06-06	74.8200	76.5300	74.2000	76.5300	+4.836%	14	360	+24.160%
2025-06-05	75.5000	75.5000	73.0000	73.0000	-3.439%	7	357	+30.164%
2025-06-04	76.2200	76.2200	75.6000	75.6000	-3.077%	31	352	+25.688%
2025-06-03	80.5000	80.5000	78.0000	78.0000	-1.887%	8	321	+21.821%
2025-06-02	82.9500	86.1600	79.1300	79.5000	+0.837%	125	318	+19.522%
2025-05-30	77.1000	80.9400	77.1000	78.8400	+3.465%	230	295	+20.523%
2025-05-29	79.0000	79.0000	76.2000	76.2000	-4.367%	38	278	+24.698%
2025-05-28	78.2300	80.9300	78.2300	79.6800	+6.099%	75	301	+19.252%
2025-05-27	76.0000	76.0000	73.3300	75.1000	-0.530%	40	302	+26.525%
2025-05-23	77.7100	77.7100	75.5000	75.5000	-5.246%	22	276	+25.854%
2025-05-22	77.4500	84.3300	77.4500	79.6800	-1.630%	7	276	+19.252%
2025-05-21	84.0500	86.2500	81.0000	81.0000	-15.607%	107	273	+17.309%
2025-05-20	92.0000	95.9800	89.1000	95.9800	+8.037%	37	216	-1.000%
2025-05-19	84.6000	91.5500	82.0000	88.8400	+13.461%	138	220	+6.956%
2025-05-16	69.0000	79.0000	66.7000	78.3000	+14.894%	278	208	+21.354%
2025-05-15	62.1000	70.5000	53.6600	68.1500	-15.864%	147	135	+39.428%
2025-05-14	88.0000	91.9500	81.0000	81.0000	-3.226%	14	25	+17.309%
2025-05-13	91.6900	93.8500	83.5000	83.7000	-37.068%	13	13	+13.524%
2025-05-12	133.0000	133.0000	133.0000	133.0000	-1.115%	1	3	-28.556%
2025-05-09	134.5000	134.5000	134.5000	134.5000	-43.037%	2	3	-29.353%
2024-12-19	236.1200	236.1200	236.1200	236.1200	-3.506%	7	3	-59.758%
2024-12-16	244.7700	244.7700	244.7000	244.7000	0.000%	7	7	-61.169%