Dark

UNH20270115C300
UNH Jan 15 2027 300.00 Call (UNH270115C00300000)
option OPRA

EOD

Aug 5, 2026

120.00+4.167%(+4.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	114.5800	121.0000	114.5800	120.0000	+4.167%	12	9,545	0.000%
2026-08-04	113.0000	115.2000	113.0000	115.2000	-5.388%	19	9,546	+4.167%
2026-08-03	121.0000	121.7600	121.0000	121.7600	-3.495%	9	9,559	-1.445%
2026-07-31	125.0000	126.8500	123.7800	126.1700	-4.417%	6	9,560	-4.890%
2026-07-30	127.0000	132.0000	127.0000	132.0000	+0.817%	2	9,563	-9.091%
2026-07-29	130.9300	130.9300	130.9300	130.9300	-3.813%	1	9,563	-8.348%
2026-07-28	131.3000	136.1200	131.3000	136.1200	+9.509%	11	9,563	-11.842%
2026-07-27	120.6400	125.3500	120.6400	124.3000	-1.521%	7	9,563	-3.459%
2026-07-24	129.3300	129.3300	126.2200	126.2200	-2.555%	5	9,564	-4.928%
2026-07-23	134.0000	134.0000	127.0000	129.5300	-7.479%	12	9,568	-7.357%
2026-07-22	138.8700	140.0000	138.8700	140.0000	-0.498%	2	9,566	-14.286%
2026-07-21	140.0000	140.7000	140.0000	140.7000	+8.960%	2	9,566	-14.712%
2026-07-20	131.6400	131.6400	126.6000	129.1300	-6.339%	26	9,566	-7.070%
2026-07-17	138.0000	141.4500	135.0000	137.8700	+6.504%	9	9,586	-12.961%
2026-07-16	159.8000	164.6200	129.4500	129.4500	+2.665%	85	9,586	-7.300%
2026-07-15	121.6500	129.7700	121.6500	126.0900	-4.838%	10	9,596	-4.830%
2026-07-14	137.6300	137.6300	132.2600	132.5000	-2.214%	9	9,597	-9.434%
2026-07-13	135.0000	138.0400	135.0000	135.5000	-0.368%	27	9,598	-11.439%
2026-07-10	136.0000	136.0000	136.0000	136.0000	-2.299%	2	9,598	-11.765%
2026-07-09	139.0000	141.0000	137.6500	139.2000	+3.111%	20	9,598	-13.793%
2026-07-08	136.1500	136.1500	135.0000	135.0000	+1.131%	4	9,598	-11.111%
2026-07-07	132.8400	135.1000	132.2500	133.4900	+5.384%	214	9,599	-10.106%
2026-07-06	130.0000	130.0000	126.6700	126.6700	-4.038%	3	9,722	-5.266%
2026-07-02	135.0000	135.8700	132.0000	132.0000	-2.222%	16	9,725	-9.091%
2026-07-01	132.0000	135.0000	132.0000	135.0000	+7.827%	15	9,725	-11.111%
2026-06-30	125.5700	125.5700	125.2000	125.2000	-2.416%	5	9,725	-4.153%
2026-06-29	131.1000	131.1000	128.3000	128.3000	-5.662%	6	9,729	-6.469%
2026-06-26	128.0000	136.0000	128.0000	136.0000	+9.237%	37	9,731	-11.765%
2026-06-25	124.5000	127.0000	123.2700	124.5000	+8.167%	17	9,733	-3.614%
2026-06-24	115.0500	115.1000	115.0500	115.1000	+0.218%	2	9,735	+4.257%
2026-06-23	118.4000	118.4000	114.8500	114.8500	-3.487%	14	9,736	+4.484%
2026-06-22	115.0000	119.0000	115.0000	119.0000	+5.356%	25	9,736	+0.840%
2026-06-18	115.6500	115.6500	112.4000	112.9500	+0.938%	10	9,748	+6.242%
2026-06-17	114.6500	118.5000	111.9000	111.9000	-7.521%	18	9,748	+7.239%
2026-06-16	117.5300	121.0000	117.5300	121.0000	-1.136%	9	9,748	-0.826%
2026-06-15	112.0000	123.0000	112.0000	122.3900	+4.162%	21	9,749	-1.953%
2026-06-12	117.4000	118.0000	116.0000	117.5000	+1.293%	41	9,749	+2.128%
2026-06-11	114.4200	118.0000	114.4200	116.0000	-0.086%	31	9,749	+3.448%
2026-06-10	124.5000	124.5000	115.0000	116.1000	-3.970%	28	9,763	+3.359%
2026-06-09	120.0000	122.0000	117.2500	120.9000	+3.732%	37	9,766	-0.744%
2026-06-08	110.0000	118.0000	110.0000	116.5500	+3.600%	75	9,768	+2.960%
2026-06-05	111.6000	112.5100	106.4500	112.5000	+4.263%	55	9,770	+6.667%
2026-06-04	99.6000	111.2900	99.6000	107.9000	+13.579%	206	9,777	+11.214%
2026-06-03	95.1000	97.5000	93.0000	95.0000	+7.066%	21	9,780	+26.316%
2026-06-02	89.5600	92.0000	88.7300	88.7300	-3.711%	8	9,795	+35.242%
2026-06-01	91.4500	95.0000	90.5000	92.1500	+2.823%	48	9,796	+30.222%
2026-05-29	91.0000	91.0000	89.6200	89.6200	-4.660%	4	9,808	+33.899%
2026-05-28	96.8500	99.1000	93.5800	94.0000	+0.642%	96	9,809	+27.660%
2026-05-27	93.0500	94.0000	93.0500	93.4000	+1.214%	4	9,853	+28.480%
2026-05-26	94.0000	94.0000	90.0000	92.2800	-7.720%	20	9,855	+30.039%
2026-05-22	96.0900	100.8300	96.0900	100.0000	+6.101%	40	9,855	+20.000%
2026-05-21	95.3200	96.3000	94.2500	94.2500	+0.802%	6	9,871	+27.321%
2026-05-20	100.1500	101.4500	93.5000	93.5000	-8.468%	24	9,871	+28.342%
2026-05-19	100.0000	105.5000	100.0000	102.1500	-0.215%	29	9,879	+17.474%
2026-05-18	102.4500	102.4500	97.6900	102.3700	-1.567%	109	9,879	+17.222%
2026-05-15	107.0000	108.7000	103.0000	104.0000	-6.852%	29	9,879	+15.385%
2026-05-14	110.8000	111.6500	107.2500	111.6500	-0.330%	33	9,942	+7.479%
2026-05-13	108.1500	115.0000	108.1500	112.0200	+3.111%	99	9,946	+7.124%
2026-05-12	95.5000	108.6400	95.5000	108.6400	+11.942%	206	9,946	+10.457%
2026-05-11	94.0000	97.0500	90.0000	97.0500	+5.938%	81	9,946	+23.648%
2026-05-08	85.1500	92.0000	85.1500	91.6100	+10.801%	187	10,095	+30.990%
2026-05-07	82.2000	82.6800	82.2000	82.6800	+0.768%	14	10,113	+45.138%
2026-05-06	75.3100	83.8000	75.3100	82.0500	+5.192%	13	10,115	+46.252%
2026-05-05	82.5700	82.5700	77.4500	78.0000	-8.127%	61	10,117	+53.846%
2026-05-04	82.0000	84.9000	80.6000	84.9000	+0.236%	21	10,142	+41.343%
2026-05-01	84.3700	85.3600	82.7500	84.7000	-1.167%	36	10,153	+41.677%
2026-04-30	80.0000	86.7400	79.7000	85.7000	+1.133%	79	10,153	+40.023%
2026-04-29	83.0800	85.0000	81.9400	84.7400	+1.243%	617	10,153	+41.610%
2026-04-28	77.0000	85.5000	77.0000	83.7000	+12.048%	1,107	10,132	+43.369%
2026-04-27	73.7300	75.0000	69.5000	74.7000	+1.096%	86	10,442	+60.643%
2026-04-24	74.5000	75.3000	71.2000	73.8900	+0.531%	100	10,458	+62.404%
2026-04-23	73.4000	75.0000	71.3500	73.5000	+2.510%	467	10,409	+63.265%
2026-04-22	70.1000	77.0000	70.1000	71.7000	+7.015%	256	10,659	+67.364%
2026-04-21	71.3500	76.0000	65.0000	67.0000	+27.619%	937	11,446	+79.104%
2026-04-20	52.5000	53.0000	49.9500	52.5000	-1.037%	142	11,446	+128.571%
2026-04-17	49.5000	53.2000	49.5000	53.0500	+9.948%	185	11,515	+126.202%
2026-04-16	48.0000	48.6300	45.9500	48.2500	+3.209%	102	11,622	+148.705%
2026-04-15	47.5800	47.5800	45.0000	46.7500	-1.205%	47	11,585	+156.684%
2026-04-14	48.9500	50.1500	46.8700	47.3200	+4.206%	105	11,610	+153.593%
2026-04-13	40.2500	45.8000	40.2500	45.4100	+10.891%	132	11,597	+164.259%
2026-04-10	44.0000	44.0500	40.7200	40.9500	-3.579%	57	11,597	+193.040%
2026-04-09	41.2000	43.0000	40.7500	42.4700	+1.119%	61	11,597	+182.552%
2026-04-08	45.5000	46.3300	40.5000	42.0000	-2.890%	229	11,586	+185.714%
2026-04-07	45.0000	47.0000	38.5500	43.2500	+38.622%	420	11,552	+177.457%
2026-04-06	30.0000	31.9000	29.6000	31.2000	+7.549%	140	11,702	+284.615%
2026-04-02	26.5000	29.2000	25.1000	29.0100	+5.453%	166	11,701	+313.650%
2026-04-01	28.3000	28.3000	26.5600	27.5100	+1.889%	401	11,701	+336.205%
2026-03-31	25.0000	27.0000	23.8000	27.0000	+14.407%	113	11,652	+344.444%
2026-03-30	22.9800	23.6000	21.0000	23.6000	-0.211%	215	11,654	+408.475%
2026-03-27	25.0000	25.2500	21.2000	23.6500	-9.038%	523	11,705	+407.400%
2026-03-26	26.8200	28.0000	25.2800	26.0000	-0.952%	62	11,647	+361.538%
2026-03-25	27.9000	27.9000	25.0000	26.2500	-2.778%	56	11,652	+357.143%
2026-03-24	25.6000	27.5500	25.0000	27.0000	+4.046%	76	11,654	+344.444%
2026-03-23	30.0000	30.0000	25.9500	25.9500	-12.479%	191	11,674	+362.428%
2026-03-20	30.9000	32.5000	29.5000	29.6500	-5.272%	33	11,702	+304.722%
2026-03-19	34.0100	34.3500	31.3000	31.3000	-5.152%	21	11,712	+283.387%
2026-03-18	35.0000	35.0000	33.0000	33.0000	-4.348%	33	11,710	+263.636%
2026-03-17	36.0000	36.0000	33.2000	34.5000	+0.759%	49	11,713	+247.826%
2026-03-16	33.6000	35.0000	33.6000	34.2400	+4.073%	138	11,716	+250.467%
2026-03-13	32.7000	33.0800	32.0000	32.9000	+6.129%	173	11,741	+264.742%
2026-03-12	33.0000	34.0500	31.0000	31.0000	-10.275%	54	11,681	+287.097%
2026-03-11	33.5600	34.7000	32.6000	34.5500	+1.767%	46	11,685	+247.323%
2026-03-10	32.5000	35.0000	32.3600	33.9500	+0.444%	81	11,698	+253.461%
2026-03-09	34.4500	35.0000	32.4600	33.8000	-3.207%	44	11,717	+255.030%
2026-03-06	35.8000	36.6500	33.0000	34.9200	-2.513%	26	11,740	+243.643%
2026-03-05	37.1000	37.2500	35.4000	35.8200	-3.189%	70	11,743	+235.008%
2026-03-04	38.0000	39.0000	37.0000	37.0000	+4.372%	30	11,786	+224.324%
2026-03-03	37.0000	37.0000	34.2900	35.4500	-10.025%	20	11,803	+238.505%
2026-03-02	35.8100	39.4000	35.8100	39.4000	+2.338%	204	11,834	+204.569%
2026-02-27	34.0000	39.0000	34.0000	38.5000	+7.994%	80	11,862	+211.688%
2026-02-26	34.2500	39.5000	34.2500	35.6500	+7.057%	145	11,892	+236.606%
2026-02-25	30.2000	33.4900	30.2000	33.3000	+14.828%	69	12,009	+260.360%
2026-02-24	30.5000	31.0000	28.3000	29.0000	-9.375%	196	12,009	+313.793%
2026-02-23	36.0000	36.2000	31.3800	32.0000	-12.401%	63	12,013	+275.000%
2026-02-20	35.9000	36.5500	34.4000	36.5300	0.000%	56	12,022	+228.497%
2026-02-19	37.1500	37.1500	35.0000	36.5300	-0.382%	17	12,004	+228.497%
2026-02-18	36.0000	36.6700	35.4000	36.6700	-4.505%	29	12,004	+227.243%
2026-02-17	40.0000	40.0000	36.8000	38.4000	-2.785%	41	12,012	+212.500%
2026-02-13	37.4000	39.5700	35.3500	39.5000	+12.857%	551	12,216	+203.797%
2026-02-12	31.6000	36.4700	30.9000	35.0000	+8.527%	122	12,216	+242.857%
2026-02-11	28.0000	32.3500	28.0000	32.2500	+10.939%	58	12,228	+272.093%
2026-02-10	30.6300	31.4000	29.0700	29.0700	-3.100%	70	12,233	+312.797%
2026-02-09	30.0000	32.0000	29.4000	30.0000	-4.000%	82	12,232	+300.000%
2026-02-06	28.0000	32.0000	27.7000	31.2500	+13.430%	104	12,237	+284.000%
2026-02-05	30.5000	30.5000	26.4000	27.5500	-9.672%	241	12,230	+335.572%
2026-02-04	33.5500	34.5500	30.2000	30.5000	-10.294%	149	12,273	+293.443%
2026-02-03	35.4000	36.1500	32.0000	34.0000	-5.028%	763	12,310	+252.941%
2026-02-02	34.0000	37.9500	33.9000	35.8000	-0.556%	156	12,814	+235.196%
2026-01-30	39.6000	39.6000	34.6000	36.0000	-8.653%	442	12,857	+233.333%
2026-01-29	39.7000	41.3500	38.0500	39.4100	-3.407%	364	12,743	+204.491%
2026-01-28	36.0000	41.5000	36.0000	40.8000	+14.607%	987	12,700	+194.118%
2026-01-27	44.9500	44.9500	33.5000	35.6000	-51.892%	2,383	12,229	+237.079%
2026-01-26	77.9000	78.9500	74.0000	74.0000	-7.960%	40	11,382	+62.162%
2026-01-23	81.0000	82.3300	79.8500	80.4000	-0.741%	96	11,380	+49.254%
2026-01-22	75.4000	81.3500	75.4000	81.0000	+6.021%	58	11,386	+48.148%
2026-01-21	72.1500	76.4000	71.5300	76.4000	+10.325%	82	11,391	+57.068%
2026-01-20	65.0000	70.5900	65.0000	69.2500	+6.538%	97	11,401	+73.285%
2026-01-16	68.0000	68.0500	64.4500	65.0000	-7.801%	78	11,375	+84.615%
2026-01-15	67.0000	71.1500	63.0000	70.5000	+3.676%	90	11,375	+70.213%
2026-01-14	69.3500	71.3900	68.0000	68.0000	+0.592%	85	11,361	+76.471%
2026-01-13	69.0300	69.6500	66.7700	67.6000	-6.345%	44	11,327	+77.515%
2026-01-12	74.0000	74.0000	66.8000	72.1800	-3.309%	58	11,330	+66.251%
2026-01-09	77.2000	77.2000	73.2500	74.6500	-2.533%	50	11,346	+60.750%
2026-01-08	72.6100	77.2500	72.6100	76.5900	+3.851%	34	11,353	+56.678%
2026-01-07	76.5000	76.5000	71.0000	73.7500	-5.449%	75	11,366	+62.712%
2026-01-06	78.0000	81.0000	76.2000	78.0000	+4.000%	335	11,396	+53.846%
2026-01-05	70.0000	76.4000	68.0000	75.0000	+7.496%	51	11,479	+60.000%
2026-01-02	65.0000	72.2600	63.9300	69.7700	+4.760%	209	11,506	+71.994%
2025-12-31	66.7000	66.7000	65.8800	66.6000	-0.967%	24	11,682	+80.180%
2025-12-30	66.0000	69.3000	65.3000	67.2500	+2.500%	127	11,682	+78.439%
2025-12-29	66.6000	68.0000	65.0600	65.6100	-2.656%	21	11,708	+82.899%
2025-12-26	64.6800	67.4000	64.0000	67.4000	+2.979%	34	11,711	+78.042%
2025-12-24	63.0000	65.8800	63.0000	65.4500	+3.889%	158	11,728	+83.346%
2025-12-23	57.5000	64.0000	57.5000	63.0000	0.000%	27	11,728	+90.476%
2025-12-22	62.0000	66.0000	61.8500	63.0000	-3.817%	37	11,722	+90.476%
2025-12-19	67.6000	69.7500	64.6900	65.5000	-1.385%	36	11,721	+83.206%
2025-12-18	65.3500	66.5000	63.5000	66.4200	-3.164%	35	11,733	+80.668%
2025-12-17	69.0000	70.5000	68.5900	68.5900	-0.087%	24	11,744	+74.953%
2025-12-16	72.3100	72.7600	68.6500	68.6500	-8.185%	13	11,757	+74.800%
2025-12-15	78.1500	78.1500	72.2400	74.7700	-1.567%	347	11,759	+60.492%
2025-12-12	74.9000	78.5000	74.9000	75.9600	+5.427%	248	11,943	+57.978%
2025-12-11	67.9400	74.2700	67.9400	72.0500	+8.346%	354	12,002	+66.551%
2025-12-10	63.8000	66.5000	63.8000	66.5000	+3.325%	24	12,120	+80.451%
2025-12-09	65.1900	65.1900	63.6000	64.3600	+3.058%	24	12,121	+86.451%
2025-12-08	66.0000	66.7000	62.4500	62.4500	-10.337%	35	12,116	+92.154%
2025-12-05	69.8500	69.8500	65.2500	69.6500	-1.065%	30	12,122	+72.290%
2025-12-04	73.9000	73.9000	67.4500	70.4000	-4.865%	41	12,127	+70.455%
2025-12-03	65.8000	74.3500	65.8000	74.0000	+16.941%	1,153	12,124	+62.162%
2025-12-02	64.0000	64.4000	63.1000	63.2800	-0.189%	10	12,119	+89.633%
2025-12-01	66.9000	66.9000	63.4000	63.4000	-7.038%	39	12,119	+89.274%
2025-11-28	69.2600	69.3900	67.8600	68.2000	-0.655%	454	12,128	+75.953%
2025-11-26	72.2500	72.2500	68.0000	68.6500	+3.795%	272	12,029	+74.800%
2025-11-25	66.2000	67.0000	64.5000	66.1400	+8.302%	293	12,029	+81.433%
2025-11-24	64.5000	64.5000	60.6000	61.0700	-1.579%	44	12,072	+96.496%
2025-11-21	58.0000	65.0000	58.0000	62.0500	+7.075%	689	12,097	+93.392%
2025-11-20	59.6000	60.2500	57.1200	57.9500	+2.566%	225	12,395	+107.075%
2025-11-19	59.7800	60.0000	54.5500	56.5000	-6.379%	108	12,483	+112.389%
2025-11-18	60.0000	61.3500	56.7000	60.3500	-6.318%	363	12,475	+98.840%
2025-11-17	64.2800	69.1500	62.2500	64.4200	-0.586%	144	12,591	+86.278%
2025-11-14	69.2500	71.1000	64.1500	64.8000	-11.330%	120	12,628	+85.185%
2025-11-13	74.0000	76.7000	71.7500	73.0800	-6.762%	28	12,640	+64.204%
2025-11-12	74.5000	79.4000	74.5000	78.3800	+14.423%	37	12,636	+53.100%
2025-11-11	65.6000	69.0000	64.0000	68.5000	+6.366%	120	12,648	+75.182%
2025-11-10	65.0000	67.0000	61.4000	64.4000	-2.424%	89	12,649	+86.335%
2025-11-07	65.0000	67.5000	60.2500	66.0000	+0.061%	157	12,656	+81.818%
2025-11-06	72.1800	73.4000	65.0500	65.9600	-5.094%	57	12,648	+81.928%
2025-11-05	69.6500	71.0800	67.7000	69.5000	-2.661%	86	12,644	+72.662%
2025-11-04	72.0000	76.5000	71.0000	71.4000	-3.968%	59	12,643	+68.067%
2025-11-03	78.6500	80.3800	70.3000	74.3500	-7.121%	151	12,660	+61.399%
2025-10-31	81.1600	83.0000	76.9300	80.0500	-3.181%	95	12,660	+49.906%
2025-10-30	81.6000	88.0000	81.2000	82.6800	-7.620%	100	12,663	+45.138%
2025-10-29	96.7500	96.7500	88.4500	89.5000	-9.505%	112	12,649	+34.078%
2025-10-28	104.6500	106.5700	90.9800	98.9000	+1.540%	192	12,599	+21.335%
2025-10-27	95.8300	98.0000	94.5000	97.4000	+2.032%	89	12,602	+23.203%
2025-10-24	95.1000	96.8000	95.1000	95.4600	+2.645%	20	12,602	+25.707%
2025-10-23	90.0000	94.0000	89.6500	93.0000	-2.105%	36	12,607	+29.032%
2025-10-22	95.3800	95.3800	91.0500	95.0000	-2.962%	31	12,612	+26.316%
2025-10-21	97.0000	101.5500	95.2500	97.9000	+0.928%	40	12,619	+22.574%
2025-10-20	94.0000	97.0000	94.0000	97.0000	+6.011%	329	12,620	+23.711%
2025-10-17	87.4100	91.8000	87.4100	91.5000	+1.441%	36	12,625	+31.148%
2025-10-16	94.3900	94.3900	89.1300	90.2000	-4.043%	43	12,636	+33.038%
2025-10-15	93.3500	96.9200	89.7000	94.0000	+0.213%	27	12,644	+27.660%
2025-10-14	89.0000	95.0000	89.0000	93.8000	+2.514%	26	12,648	+27.932%
2025-10-13	90.1500	93.3000	88.6000	91.5000	+2.235%	78	12,649	+31.148%
2025-10-10	98.0000	98.0000	88.4000	89.5000	-10.276%	248	12,647	+34.078%
2025-10-09	103.0000	105.5000	97.5000	99.7500	-1.869%	177	12,738	+20.301%
2025-10-08	100.0000	103.5100	99.2500	101.6500	+6.596%	185	12,853	+18.052%
2025-10-07	92.0700	96.4000	90.7500	95.3600	+4.162%	75	12,962	+25.839%
2025-10-06	93.3000	94.7000	91.5500	91.5500	-2.523%	61	12,962	+31.076%
2025-10-03	90.2500	97.7000	90.2500	93.9200	+7.251%	131	12,985	+27.768%
2025-10-02	83.7500	88.9000	82.0000	87.5700	+4.337%	63	13,036	+37.033%
2025-10-01	83.8500	84.3500	80.0000	83.9300	+2.105%	65	13,068	+42.976%
2025-09-30	80.7000	85.0000	80.7000	82.2000	+0.575%	45	13,095	+45.985%
2025-09-29	80.8800	82.4500	80.8000	81.7300	-0.789%	28	13,112	+46.825%
2025-09-26	84.8000	84.8000	79.5000	82.3800	-1.282%	52	13,124	+45.666%
2025-09-25	85.0000	85.0000	82.3000	83.4500	-5.235%	54	13,137	+43.799%
2025-09-24	86.7500	89.0000	85.0000	88.0600	+3.345%	92	13,153	+36.271%
2025-09-23	82.6000	88.8000	81.6500	85.2100	+7.182%	166	13,187	+40.829%
2025-09-22	74.4800	80.4300	74.4800	79.5000	+3.180%	61	13,229	+50.943%
2025-09-19	75.2600	79.0000	75.0000	77.0500	+2.733%	68	13,236	+55.743%
2025-09-18	80.1100	82.0000	75.0000	75.0000	-4.544%	85	13,267	+60.000%
2025-09-17	79.0000	80.4000	77.8600	78.5700	-0.418%	32	13,278	+52.730%
2025-09-16	84.4000	84.4000	78.2500	78.9000	-6.903%	103	13,291	+52.091%
2025-09-15	84.9000	86.8000	82.0000	84.7500	-1.910%	192	13,318	+41.593%
2025-09-12	87.7200	92.6800	86.3000	86.4000	-1.437%	170	13,422	+38.889%
2025-09-11	85.0000	92.0300	82.2500	87.6600	+6.772%	282	13,513	+36.893%
2025-09-10	80.1500	83.2500	78.0000	82.1000	-1.025%	118	13,512	+46.163%
2025-09-09	70.8000	84.8600	68.0000	82.9500	+29.407%	1,246	13,557	+44.665%
2025-09-08	63.0000	64.9800	60.0000	64.1000	+6.038%	144	14,370	+87.207%
2025-09-05	56.5000	62.5500	56.5000	60.4500	+4.404%	463	14,387	+98.511%
2025-09-04	56.4000	58.6000	55.0000	57.9000	+2.478%	235	14,536	+107.254%
2025-09-03	57.1000	57.8200	55.2000	56.5000	-2.418%	96	14,558	+112.389%
2025-09-02	58.0000	60.5500	57.2500	57.9000	-1.026%	124	14,576	+107.254%
2025-08-29	55.1000	58.5000	53.9500	58.5000	+6.267%	194	14,623	+105.128%
2025-08-28	54.9500	55.5000	53.1500	55.0500	-1.784%	167	14,623	+117.984%
2025-08-27	54.4000	58.0000	54.0000	56.0500	+3.796%	163	14,634	+114.095%
2025-08-26	56.5500	59.0000	52.0000	54.0000	-5.263%	346	14,724	+122.222%
2025-08-25	59.1500	59.3800	56.0000	57.0000	-2.697%	153	14,765	+110.526%
2025-08-22	58.0500	61.0500	57.8000	58.5800	+3.535%	517	14,809	+104.848%
2025-08-21	56.2000	58.4500	53.4800	56.5800	+4.778%	206	15,017	+112.089%
2025-08-20	58.1000	59.5600	52.4000	54.0000	-6.897%	587	14,951	+122.222%
2025-08-19	61.4500	62.0000	55.0000	58.0000	-5.136%	486	14,830	+106.897%
2025-08-18	63.0000	66.1500	60.0000	61.1400	+4.961%	651	14,838	+96.271%
2025-08-15	57.4500	62.8400	54.0000	58.2500	+35.465%	4,092	15,051	+106.009%
2025-08-14	41.7500	45.1500	40.0000	43.0000	+1.176%	334	17,345	+179.070%
2025-08-13	38.0000	42.5200	38.0000	42.5000	+13.032%	455	17,329	+182.353%
2025-08-12	34.9400	38.2000	34.1300	37.6000	+12.913%	662	17,406	+219.149%
2025-08-11	33.6500	36.0000	33.1000	33.3000	+3.577%	542	17,814	+260.360%
2025-08-08	30.0000	32.4000	29.7000	32.1500	+10.862%	505	17,914	+273.250%
2025-08-07	31.0000	31.3100	27.1800	29.0000	-3.814%	3,185	18,119	+313.793%
2025-08-06	33.0000	33.1500	29.7000	30.1500	-6.075%	268	19,727	+298.010%
2025-08-05	28.1000	33.0500	27.7000	32.1000	+16.515%	5,036	19,770	+273.832%
2025-08-04	25.9500	30.4800	20.1200	27.5500	+5.962%	6,310	22,799	+335.572%
2025-08-01	32.7300	32.7300	24.9600	26.0000	-13.478%	14,452	24,903	+361.538%
2025-07-31	33.4500	35.4500	29.3400	30.0500	-20.503%	830	32,879	+299.334%
2025-07-30	36.8000	37.8500	33.6100	37.8000	+5.146%	5,373	32,327	+217.460%
2025-07-29	41.7500	44.1800	33.9200	35.9500	-28.100%	28,188	28,409	+233.797%
2025-07-28	50.5000	53.4000	49.0000	50.0000	+1.626%	221	4,053	+140.000%
2025-07-25	50.3000	53.5500	49.2000	49.2000	+0.511%	233	3,871	+143.902%
2025-07-24	52.0800	54.9500	48.0000	48.9500	-13.363%	249	3,869	+145.148%
2025-07-23	54.0000	57.6500	52.5000	56.5000	+7.722%	82	3,713	+112.389%
2025-07-22	52.1200	53.9500	51.0000	52.4500	+3.656%	113	3,744	+128.789%
2025-07-21	52.7000	54.1500	50.6000	50.6000	-0.784%	179	3,702	+137.154%
2025-07-18	53.5000	55.3200	50.0500	51.0000	-6.077%	301	3,553	+135.294%
2025-07-17	57.0000	57.0000	52.0000	54.3000	-3.467%	191	3,424	+120.994%
2025-07-16	56.5000	58.4000	55.3400	56.2500	+0.446%	104	3,345	+113.333%
2025-07-15	60.7500	61.3000	55.5500	56.0000	-7.054%	304	3,298	+114.286%
2025-07-14	61.0000	61.9500	59.5000	60.2500	-3.057%	149	3,065	+99.170%
2025-07-11	59.5000	62.1500	58.9500	62.1500	+4.630%	144	3,014	+93.081%
2025-07-10	61.0000	63.0000	58.4000	59.4000	-3.571%	113	2,998	+102.020%
2025-07-09	62.1500	62.5000	59.5300	61.6000	-4.938%	188	2,955	+94.805%
2025-07-08	63.6000	65.0000	63.4000	64.8000	+3.349%	45	2,903	+85.185%
2025-07-07	65.2500	66.7500	61.5300	62.7000	-7.440%	63	2,882	+91.388%
2025-07-03	68.0000	69.5000	67.5000	67.7400	+3.262%	16	2,843	+77.148%
2025-07-02	76.0000	76.0000	65.5000	65.6000	-15.897%	117	2,843	+82.927%
2025-07-01	71.0000	78.3000	70.3000	78.0000	+11.429%	134	2,846	+53.846%
2025-06-30	68.5000	70.0000	66.4500	70.0000	+3.321%	32	2,836	+71.429%
2025-06-27	64.9600	69.0000	63.9500	67.7500	+6.693%	58	2,822	+77.122%
2025-06-26	63.5000	66.1000	63.1500	63.5000	-0.890%	31	2,796	+88.976%
2025-06-25	63.8700	64.0700	63.0000	64.0700	-2.924%	97	2,778	+87.295%
2025-06-24	63.4000	66.0000	63.2000	66.0000	+4.348%	25	2,706	+81.818%
2025-06-23	64.5500	65.9000	60.5000	63.2500	-2.542%	187	2,698	+89.723%
2025-06-20	68.5000	70.0000	64.9000	64.9000	-4.839%	162	2,799	+84.900%
2025-06-18	69.5100	72.4000	68.2000	68.2000	-2.432%	50	2,755	+75.953%
2025-06-17	71.6000	72.0000	68.8500	69.9000	-1.438%	44	2,755	+71.674%
2025-06-16	71.8000	73.6500	69.0000	70.9200	-2.609%	33	2,774	+69.205%
2025-06-13	73.8600	75.4500	71.2500	72.8200	-2.842%	44	2,752	+64.790%
2025-06-12	72.0000	75.6900	72.0000	74.9500	+5.847%	67	2,750	+60.107%
2025-06-11	67.2500	71.4800	67.2500	70.8100	+6.035%	96	2,769	+69.468%
2025-06-10	67.0000	68.8000	66.0000	66.7800	-1.213%	65	2,743	+79.695%
2025-06-09	70.0000	70.0000	66.0000	67.6000	-0.295%	39	2,726	+77.515%
2025-06-06	65.5000	68.4600	64.5500	67.8000	+7.619%	440	2,698	+76.991%
2025-06-05	66.0000	67.5100	62.5000	63.0000	-5.858%	717	2,495	+90.476%
2025-06-04	68.4600	68.5000	65.7500	66.9200	-3.504%	40	1,903	+79.319%
2025-06-03	69.4000	71.3800	68.0000	69.3500	-2.117%	92	1,893	+73.035%
2025-06-02	71.6000	76.5900	69.1200	70.8500	+2.681%	55	1,824	+69.372%
2025-05-30	68.0000	72.7200	67.1500	69.0000	+1.471%	132	1,804	+73.913%
2025-05-29	69.3000	71.1500	66.5000	68.0000	0.000%	39	1,789	+76.471%
2025-05-28	66.4000	73.5500	66.4000	68.0000	+0.666%	159	1,785	+76.471%
2025-05-27	69.0800	70.0000	62.4000	67.5500	-0.662%	164	1,783	+77.646%
2025-05-23	68.9500	71.4500	67.0000	68.0000	-1.876%	192	1,649	+76.471%
2025-05-22	68.7500	76.0000	65.1600	69.3000	-7.167%	165	1,649	+73.160%
2025-05-21	70.2000	77.2500	69.2900	74.6500	-11.761%	182	1,593	+60.750%
2025-05-20	82.8800	86.1000	77.9500	84.6000	+5.473%	203	1,534	+41.844%
2025-05-19	75.1000	81.3800	72.3000	80.2100	+15.410%	314	1,516	+49.607%
2025-05-16	63.0000	71.3500	58.2000	69.5000	+17.897%	1,108	1,508	+72.662%
2025-05-15	53.4000	62.2200	44.0000	58.9500	-17.977%	1,186	1,343	+103.562%
2025-05-14	78.6000	81.5700	65.6800	71.8700	-2.390%	445	658	+66.968%
2025-05-13	90.0000	90.0000	73.0300	73.6300	-37.996%	199	235	+62.977%
2025-05-12	122.5500	122.5500	118.7500	118.7500	-5.220%	64	107	+1.053%
2025-05-08	125.8700	125.8700	125.2900	125.2900	-1.113%	3	86	-4.222%
2025-05-07	128.0000	128.0000	126.7000	126.7000	-3.979%	4	83	-5.288%
2025-05-06	137.3000	137.3000	131.9500	131.9500	-2.259%	2	79	-9.056%
2025-05-02	133.0000	135.0000	130.0000	135.0000	-5.594%	8	78	-11.111%
2025-04-29	143.0000	143.0000	143.0000	143.0000	-4.188%	2	74	-16.084%
2025-04-28	149.2500	149.2500	149.2500	149.2500	-3.279%	1	72	-19.598%
2025-04-24	154.7200	154.7200	154.3100	154.3100	-0.317%	2	71	-22.234%
2025-04-22	148.9000	154.8000	148.9000	154.8000	-1.395%	3	71	-22.481%
2025-04-21	160.0000	160.0000	156.9900	156.9900	-11.054%	3	69	-23.562%
2025-04-17	182.0000	182.0000	175.0000	176.5000	-37.896%	15	57	-32.011%
2025-04-09	284.2000	284.2000	284.2000	284.2000	-5.267%	2	57	-57.776%
2025-04-08	295.0000	300.0000	295.0000	300.0000	+33.976%	2	59	-60.000%
2025-03-19	223.9200	223.9200	223.9200	223.9200	+1.666%	3	60	-46.409%
2025-03-17	220.7000	220.7000	220.2500	220.2500	+7.966%	2	63	-45.516%
2025-03-11	204.0000	204.0000	204.0000	204.0000	+7.482%	2	64	-41.176%
2025-02-28	190.0000	190.0000	189.8000	189.8000	-1.017%	4	64	-36.776%
2025-02-26	192.8200	192.8200	191.7500	191.7500	-1.160%	2	64	-37.419%
2025-02-25	179.9400	194.0000	179.4600	194.0000	+5.435%	15	64	-38.144%
2025-02-24	183.0100	184.0000	183.0100	184.0000	-3.158%	3	56	-34.783%
2025-02-21	172.9900	190.0000	172.9900	190.0000	-15.743%	6	56	-36.842%
2025-02-19	225.5000	225.5000	225.5000	225.5000	-0.243%	2	56	-46.785%
2025-02-18	226.0500	226.0500	226.0500	226.0500	-9.580%	1	56	-46.914%
2025-02-06	250.0000	250.0000	250.0000	250.0000	+3.348%	2	56	-52.000%
2025-01-22	242.4500	242.4500	241.9000	241.9000	-0.861%	2	56	-50.393%
2025-01-16	244.0000	244.0000	244.0000	244.0000	-7.312%	1	56	-50.820%
2025-01-14	264.0000	264.0000	263.2500	263.2500	-1.974%	2	55	-54.416%
2025-01-13	268.5500	268.5500	268.5500	268.5500	+8.804%	1	54	-55.316%
2025-01-10	246.8200	246.8200	246.8200	246.8200	+3.056%	2	54	-51.382%
2025-01-07	239.9800	239.9800	239.5000	239.5000	+1.089%	2	53	-49.896%
2025-01-06	239.5300	243.0500	236.5000	236.9200	+1.879%	82	53	-49.350%
2024-12-31	230.7400	232.7200	230.0000	232.5500	+0.693%	26	13	-48.398%
2024-12-18	230.4500	230.9500	230.4500	230.9500	+9.585%	2	13	-48.041%
2024-12-17	211.6800	212.3500	210.7500	210.7500	-8.825%	8	14	-43.060%
2024-12-16	231.1500	231.1500	231.1500	231.1500	-4.127%	8	4	-48.086%
2024-12-12	241.1000	241.1000	241.1000	241.1000	-7.019%	1	4	-50.228%
2024-12-11	259.3000	259.3000	259.3000	259.3000	-7.393%	1	3	-53.722%
2024-12-10	280.0000	280.0000	280.0000	280.0000	+4.016%	1	2	-57.143%
2024-12-06	269.1900	269.1900	269.1900	269.1900	0.000%	2	1	-55.422%