Dark

UNH20270115C350
UNH Jan 15 2027 350.00 Call (UNH270115C00350000)
option OPRA

EOD

Sep 24, 2026

42.97+6.970%(+2.80)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.8000	43.0000	41.0000	42.9700	+6.970%	17	11,074	0.000%
2026-09-23	38.4000	41.7500	38.4000	40.1700	-5.991%	34	11,068	+6.970%
2026-09-22	44.7300	44.7300	42.7000	42.7300	-2.443%	13	11,063	+0.562%
2026-09-21	43.8000	43.8000	43.8000	43.8000	-2.882%	2	11,070	-1.895%
2026-09-18	43.8000	45.1000	43.2000	45.1000	+0.670%	9	11,070	-4.723%
2026-09-17	45.0000	47.3000	44.8000	44.8000	-5.882%	20	11,067	-4.085%
2026-09-16	47.6000	47.6000	47.6000	47.6000	+5.077%	8	11,058	-9.727%
2026-09-15	47.9800	47.9800	45.3000	45.3000	-12.039%	32	11,066	-5.143%
2026-09-14	49.9800	52.7000	49.9800	51.5000	+15.730%	49	11,075	-16.563%
2026-09-11	49.0000	49.5900	44.5000	44.5000	-16.275%	21	11,063	-3.438%
2026-09-10	58.9500	58.9500	53.1500	53.1500	-5.595%	10	11,064	-19.153%
2026-09-09	51.0500	56.3500	47.4100	56.3000	-13.650%	30	11,070	-23.677%
2026-09-08	64.0000	66.0300	64.0000	65.2000	+11.510%	75	11,069	-34.095%
2026-09-04	58.9500	58.9500	58.4700	58.4700	-7.190%	4	11,072	-26.509%
2026-09-03	61.1000	65.4200	61.1000	63.0000	+1.744%	8	11,072	-31.794%
2026-09-02	62.3500	62.4000	60.5000	61.9200	+4.772%	36	11,077	-30.604%
2026-09-01	61.3700	61.3700	58.1500	59.1000	+10.467%	582	11,082	-27.293%
2026-08-31	56.1900	56.1900	53.5000	53.5000	-7.759%	4	11,214	-19.682%
2026-08-28	59.2500	59.5000	58.0000	58.0000	-1.695%	71	11,215	-25.914%
2026-08-27	61.4000	61.4000	59.0000	59.0000	-10.129%	8	11,221	-27.169%
2026-08-26	63.5000	68.0500	63.5000	65.6500	+5.700%	48	11,219	-34.547%
2026-08-25	61.9900	62.1100	61.9900	62.1100	-1.709%	2	11,246	-30.816%
2026-08-24	62.8900	63.1900	62.3100	63.1900	+12.438%	12	11,245	-31.999%
2026-08-21	56.6000	58.0000	56.2000	56.2000	+9.126%	5	11,244	-23.541%
2026-08-20	53.1900	54.2300	51.5000	51.5000	-5.505%	9	11,244	-16.563%
2026-08-19	54.0000	55.0900	54.0000	54.5000	-12.520%	12	11,244	-21.156%
2026-08-18	62.0000	62.3000	62.0000	62.3000	+3.937%	2	11,245	-31.027%
2026-08-17	59.7500	61.0000	57.4500	59.9400	-10.135%	55	11,245	-28.312%
2026-08-14	62.5000	66.9000	62.5000	66.7000	+4.170%	17	11,211	-35.577%
2026-08-13	67.0000	67.2200	64.0000	64.0300	-9.434%	26	11,214	-32.891%
2026-08-12	68.0000	70.7000	68.0000	70.7000	+6.798%	17	11,207	-39.222%
2026-08-11	73.0000	73.0000	66.2000	66.2000	-9.116%	29	11,208	-35.091%
2026-08-10	74.8000	74.8000	72.8400	72.8400	-0.898%	3	11,199	-41.008%
2026-08-07	67.1000	73.5000	67.1000	73.5000	+6.599%	3	11,199	-41.537%
2026-08-06	71.8500	71.8500	68.9500	68.9500	-12.110%	21	11,199	-37.679%
2026-08-05	69.2100	78.4500	69.2100	78.4500	+7.055%	22	11,194	-45.226%
2026-08-04	72.9200	75.5000	72.7400	73.2800	-8.228%	22	11,193	-41.362%
2026-08-03	81.0000	81.0000	79.3400	79.8500	-0.869%	32	11,192	-46.187%
2026-07-31	82.6000	83.3500	80.4500	80.5500	-8.466%	37	11,190	-46.654%
2026-07-30	83.0000	88.0000	83.0000	88.0000	+3.810%	10	11,198	-51.170%
2026-07-29	88.7500	89.0500	84.7700	84.7700	-3.308%	5	11,206	-49.310%
2026-07-28	87.6700	87.6700	87.6700	87.6700	+5.984%	1	11,211	-50.987%
2026-07-27	86.3000	86.3000	82.4600	82.7200	-2.911%	8	11,212	-48.054%
2026-07-24	84.5000	85.2000	84.5000	85.2000	-0.930%	16	11,213	-49.566%
2026-07-23	86.0000	86.0000	86.0000	86.0000	-12.245%	1	11,219	-50.035%
2026-07-22	97.0000	98.0000	97.0000	98.0000	+1.031%	12	11,219	-56.153%
2026-07-21	95.7000	98.0000	95.5700	97.0000	+12.791%	7	11,229	-55.701%
2026-07-20	88.4700	89.0000	86.0000	86.0000	-9.853%	5	11,233	-50.035%
2026-07-17	96.0500	98.5000	93.5000	95.4000	+10.289%	27	11,235	-54.958%
2026-07-16	114.2900	120.0000	86.5000	86.5000	+2.367%	165	11,259	-50.324%
2026-07-15	78.7000	88.7500	78.7000	84.5000	-6.681%	232	11,358	-49.148%
2026-07-14	96.1200	96.1200	90.0000	90.5500	-3.997%	10	11,461	-52.546%
2026-07-13	93.4700	96.0000	93.4700	94.3200	+3.683%	13	11,465	-54.442%
2026-07-10	95.9000	95.9000	90.9700	90.9700	-6.216%	6	11,473	-52.765%
2026-07-09	96.0000	99.0000	95.2600	97.0000	+5.435%	29	11,472	-55.701%
2026-07-08	95.0000	95.0000	92.0000	92.0000	-1.075%	7	11,480	-53.293%
2026-07-07	91.0000	93.4800	91.0000	93.0000	+10.820%	15	11,486	-53.796%
2026-07-06	88.0000	88.0000	83.9000	83.9200	-11.663%	12	11,496	-48.796%
2026-07-02	92.0000	95.0100	92.0000	95.0000	+1.064%	7	11,508	-54.768%
2026-07-01	86.0000	94.0500	86.0000	94.0000	+10.562%	14	11,508	-54.287%
2026-06-30	88.8800	88.8800	83.3700	85.0200	-0.352%	5	11,518	-49.459%
2026-06-29	86.3500	88.9000	83.5500	85.3200	-9.137%	8	11,521	-49.637%
2026-06-26	87.6600	94.0000	87.6600	93.9000	+10.147%	97	11,521	-54.239%
2026-06-25	78.8000	86.0000	78.8000	85.2500	+10.829%	239	11,567	-49.595%
2026-06-24	80.5000	80.8200	74.8300	76.9200	-1.637%	8	11,759	-44.137%
2026-06-23	78.2000	78.2000	77.5000	78.2000	-0.698%	5	11,763	-45.051%
2026-06-22	78.0000	78.7500	76.0000	78.7500	+9.375%	12	11,766	-45.435%
2026-06-18	75.9000	77.5000	72.0000	72.0000	-6.469%	116	11,683	-40.319%
2026-06-17	78.3000	78.3000	76.9800	76.9800	-2.248%	9	11,683	-44.180%
2026-06-16	79.0000	80.5500	78.4000	78.7500	-4.545%	23	11,683	-45.435%
2026-06-15	74.2400	83.1500	74.2400	82.5000	+6.562%	26	11,696	-47.915%
2026-06-12	78.5000	79.6500	75.9500	77.4200	+1.123%	21	11,696	-44.498%
2026-06-11	80.0000	80.0000	76.5000	76.5600	+0.538%	55	11,696	-43.874%
2026-06-10	83.1500	85.0000	75.2500	76.1500	-7.697%	36	11,716	-43.572%
2026-06-09	80.0000	83.0000	79.3500	82.5000	+5.769%	52	11,731	-47.915%
2026-06-08	73.0000	79.3000	73.0000	78.0000	+7.040%	54	11,749	-44.910%
2026-06-05	73.0000	75.5300	71.8700	72.8700	+4.026%	159	11,795	-41.032%
2026-06-04	65.1000	73.4000	64.8000	70.0500	+23.480%	182	11,882	-38.658%
2026-06-03	58.0000	63.0000	56.7300	56.7300	+3.882%	99	12,026	-24.255%
2026-06-02	56.8000	57.0000	54.0400	54.6100	-1.604%	34	12,112	-21.315%
2026-06-01	58.0000	59.6500	55.5000	55.5000	-2.272%	114	12,124	-22.577%
2026-05-29	60.4000	60.4000	54.0000	56.7900	-2.973%	26	12,198	-24.335%
2026-05-28	62.4000	63.7500	58.0400	58.5300	-2.612%	29	12,201	-26.585%
2026-05-27	56.7500	60.1000	56.7500	60.1000	+6.372%	38	12,197	-28.502%
2026-05-26	58.0000	59.6200	55.0000	56.5000	-11.024%	59	12,209	-23.947%
2026-05-22	59.4700	64.4000	59.4700	63.5000	+6.597%	40	12,226	-32.331%
2026-05-21	60.2000	62.0000	58.8500	59.5700	-1.781%	14	12,261	-27.866%
2026-05-20	64.7500	64.7500	59.6900	60.6500	-5.896%	22	12,261	-29.151%
2026-05-19	64.0000	68.5500	64.0000	64.4500	-1.753%	54	12,289	-33.328%
2026-05-18	65.7500	66.1500	61.4000	65.6000	-2.627%	263	12,289	-34.497%
2026-05-15	70.0000	71.6000	66.5000	67.3700	-8.614%	36	12,289	-36.218%
2026-05-14	72.7000	73.7200	71.4000	73.7200	-1.707%	21	12,549	-41.712%
2026-05-13	70.3000	76.9500	69.1400	75.0000	+5.634%	119	12,563	-42.707%
2026-05-12	61.0000	71.0300	59.5000	71.0000	+16.969%	261	12,563	-39.479%
2026-05-11	57.6200	61.0000	53.9000	60.7000	+7.244%	112	12,563	-29.209%
2026-05-08	53.0000	56.6000	51.0500	56.6000	+13.200%	246	12,868	-24.081%
2026-05-07	48.5500	50.0000	47.2000	50.0000	+2.775%	15	12,992	-14.060%
2026-05-06	44.6300	49.5000	44.6300	48.6500	+5.761%	28	12,996	-11.675%
2026-05-05	51.0900	52.0000	45.0700	46.0000	-9.945%	55	13,003	-6.587%
2026-05-04	50.3200	51.0800	49.4500	51.0800	-0.039%	30	13,012	-15.877%
2026-05-01	53.6000	53.6000	50.0000	51.1000	+0.196%	89	13,097	-15.910%
2026-04-30	50.1900	52.9800	48.0000	51.0000	-1.354%	58	13,097	-15.745%
2026-04-29	49.7100	52.4500	49.1000	51.7000	+3.297%	139	13,119	-16.886%
2026-04-28	44.5500	52.4700	44.5500	50.0500	+13.750%	216	13,154	-14.146%
2026-04-27	43.5500	44.0000	40.3000	44.0000	+1.033%	229	13,300	-2.341%
2026-04-24	43.9000	45.2000	41.3500	43.5500	+1.871%	105	13,376	-1.332%
2026-04-23	43.9500	44.0000	41.0000	42.7500	-0.881%	81	13,417	+0.515%
2026-04-22	40.8800	45.5000	40.8800	43.1300	+10.307%	223	13,437	-0.371%
2026-04-21	42.6000	45.0000	37.1500	39.1000	+38.163%	945	14,036	+9.898%
2026-04-20	28.8000	28.8900	26.6500	28.3000	+0.533%	146	14,036	+51.837%
2026-04-17	26.0000	28.9100	26.0000	28.1500	+9.961%	201	14,045	+52.647%
2026-04-16	24.2200	26.0500	24.0000	25.6000	+6.312%	50	14,086	+67.852%
2026-04-15	25.7800	26.5000	23.6000	24.0800	-3.371%	169	14,100	+78.447%
2026-04-14	26.0500	27.0000	24.7000	24.9200	+8.348%	264	14,084	+72.432%
2026-04-13	20.3500	23.4000	20.3500	23.0000	+13.580%	50	14,274	+86.826%
2026-04-10	22.3900	22.6500	20.2500	20.2500	-4.301%	69	14,274	+112.198%
2026-04-09	21.1800	21.7000	20.5000	21.1600	-0.704%	19	14,274	+103.072%
2026-04-08	25.0000	25.0000	21.0000	21.3100	-9.319%	318	14,268	+101.642%
2026-04-07	25.0000	25.8000	20.9000	23.5000	+51.613%	811	14,264	+82.851%
2026-04-06	15.0000	16.1000	14.6000	15.5000	+8.392%	127	14,631	+177.226%
2026-04-02	13.3500	14.5500	13.3000	14.3000	+4.762%	35	14,660	+200.490%
2026-04-01	14.2000	14.3000	13.0500	13.6500	+1.866%	465	14,660	+214.799%
2026-03-31	12.0000	13.4000	11.9800	13.4000	+16.522%	102	14,711	+220.672%
2026-03-30	11.6400	11.6400	10.3000	11.5000	+7.981%	147	14,700	+273.652%
2026-03-27	12.5000	12.5000	10.4000	10.6500	-14.800%	267	14,759	+303.474%
2026-03-26	13.5100	14.0000	12.4300	12.5000	-3.846%	72	14,654	+243.760%
2026-03-25	13.9500	14.2400	12.4600	13.0000	-3.704%	42	14,667	+230.538%
2026-03-24	12.7200	13.7100	12.1500	13.5000	+5.469%	123	14,678	+218.296%
2026-03-23	16.0000	16.1500	12.7000	12.8000	-16.340%	188	14,582	+235.703%
2026-03-20	15.5000	16.5000	15.2500	15.3000	-5.556%	51	14,489	+180.850%
2026-03-19	14.7000	18.2500	14.7000	16.2000	-6.897%	16	14,504	+165.247%
2026-03-18	17.8500	18.0000	17.2000	17.4000	-3.172%	42	14,508	+146.954%
2026-03-17	18.9000	19.0000	17.5900	17.9700	-0.992%	61	14,523	+139.121%
2026-03-16	17.1000	18.6500	17.1000	18.1500	+3.714%	43	14,510	+136.749%
2026-03-13	17.6200	17.6500	16.7500	17.5000	+6.383%	385	14,534	+145.543%
2026-03-12	19.0000	19.0000	16.3000	16.4500	-13.193%	70	14,818	+161.216%
2026-03-11	18.2000	18.9500	17.0000	18.9500	+5.866%	109	14,794	+126.755%
2026-03-10	17.5000	18.6300	17.2500	17.9000	-1.323%	72	14,783	+140.056%
2026-03-09	17.4500	19.1000	17.4500	18.1400	-5.026%	7	14,798	+136.880%
2026-03-06	21.3000	21.3000	18.3500	19.1000	-3.827%	34	14,805	+124.974%
2026-03-05	20.7500	21.0000	19.5000	19.8600	-5.429%	70	14,799	+116.365%
2026-03-04	21.0000	22.0500	20.5000	21.0000	+2.941%	59	14,774	+104.619%
2026-03-03	18.7000	20.8000	18.7000	20.4000	-7.984%	310	14,763	+110.637%
2026-03-02	21.5000	22.3000	20.8200	22.1700	+3.357%	32	14,750	+93.820%
2026-02-27	19.5200	22.0000	19.4000	21.4500	+8.060%	205	14,755	+100.326%
2026-02-26	19.0000	22.5000	19.0000	19.8500	+9.066%	84	14,867	+116.474%
2026-02-25	17.0000	18.3600	16.3000	18.2000	+13.821%	52	14,887	+136.099%
2026-02-24	17.2800	17.3000	15.2000	15.9900	-9.148%	122	14,887	+168.730%
2026-02-23	20.1000	20.4000	17.4800	17.6000	-12.000%	152	14,854	+144.148%
2026-02-20	19.5000	20.0000	18.6600	20.0000	-1.137%	40	14,886	+114.850%
2026-02-19	21.2000	21.2000	19.6500	20.2300	-3.113%	114	14,910	+112.407%
2026-02-18	20.6000	21.0000	20.1700	20.8800	-3.333%	107	14,930	+105.795%
2026-02-17	23.0000	23.0000	20.0500	21.6000	-5.263%	64	14,987	+98.935%
2026-02-13	21.0000	22.8000	20.2600	22.8000	+14.000%	273	15,207	+88.465%
2026-02-12	17.9000	20.8500	17.9000	20.0000	+12.549%	166	15,207	+114.850%
2026-02-11	15.9800	18.7000	15.4300	17.7700	+9.018%	109	15,272	+141.812%
2026-02-10	17.0500	17.8100	15.9000	16.3000	-1.807%	166	15,302	+163.620%
2026-02-09	16.8000	18.0000	16.5500	16.6000	-1.367%	102	15,282	+158.855%
2026-02-06	15.5500	17.5000	15.3700	16.8300	+9.642%	81	15,264	+155.318%
2026-02-05	16.5000	17.3000	14.7500	15.3500	-9.706%	317	15,263	+179.935%
2026-02-04	19.7300	19.7300	17.0000	17.0000	-13.924%	435	15,129	+152.765%
2026-02-03	20.9500	20.9500	18.0000	19.7500	-3.423%	583	15,402	+117.570%
2026-02-02	19.7500	22.7000	19.6000	20.4500	-1.351%	174	15,297	+110.122%
2026-01-30	22.4000	22.4000	19.7500	20.7300	-8.879%	341	15,292	+107.284%
2026-01-29	22.1600	24.3500	22.1600	22.7500	-4.008%	181	15,178	+88.879%
2026-01-28	21.6700	24.2300	21.3600	23.7000	+17.910%	613	15,204	+81.308%
2026-01-27	29.3000	29.3000	19.5500	20.1000	-60.261%	2,320	15,328	+113.781%
2026-01-26	52.6000	52.6000	48.5000	50.5800	-5.458%	127	14,498	-15.045%
2026-01-23	54.0000	55.0000	52.1000	53.5000	+0.659%	108	14,503	-19.682%
2026-01-22	50.0000	53.8000	50.0000	53.1500	+8.469%	115	14,542	-19.153%
2026-01-21	45.3000	49.9000	45.3000	49.0000	+10.112%	115	14,602	-12.306%
2026-01-20	40.8000	45.5000	40.6300	44.5000	+8.273%	125	14,618	-3.438%
2026-01-16	44.1200	44.5000	41.0000	41.1000	-9.171%	81	14,684	+4.550%
2026-01-15	42.0000	46.0000	40.0000	45.2500	+0.623%	310	14,684	-5.039%
2026-01-14	43.5000	46.4500	43.5000	44.9700	+4.218%	64	14,494	-4.447%
2026-01-13	45.0000	45.0000	42.8500	43.1500	-7.701%	82	14,519	-0.417%
2026-01-12	45.5000	46.8000	42.1000	46.7500	-4.299%	165	14,516	-8.086%
2026-01-09	50.3000	52.0000	47.5000	48.8500	-3.171%	107	14,459	-12.037%
2026-01-08	47.9100	51.0000	46.9800	50.4500	+4.842%	89	14,391	-14.827%
2026-01-07	53.0100	53.0100	45.8200	48.1200	-7.851%	61	14,450	-10.702%
2026-01-06	52.0000	53.5000	50.5000	52.2200	+6.680%	188	14,419	-17.714%
2026-01-05	45.0100	49.8000	43.5000	48.9500	+8.778%	67	14,390	-12.217%
2026-01-02	40.5000	46.5200	40.5000	45.0000	+7.015%	150	14,390	-4.511%
2025-12-31	44.0000	44.0000	41.9000	42.0500	-3.111%	47	14,320	+2.188%
2025-12-30	41.5500	45.8100	41.5500	43.4000	+7.293%	75	14,320	-0.991%
2025-12-29	43.1700	43.8100	40.4500	40.4500	-5.513%	109	14,370	+6.230%
2025-12-26	41.5000	43.2500	41.5000	42.8100	+1.807%	72	14,415	+0.374%
2025-12-24	41.0000	42.4000	40.7000	42.0500	+5.125%	71	14,422	+2.188%
2025-12-23	41.1500	41.1500	40.0000	40.0000	-0.990%	21	14,422	+7.425%
2025-12-22	39.8500	42.5000	39.5000	40.4000	-6.265%	63	14,413	+6.361%
2025-12-19	42.8000	45.6000	41.0000	43.1000	+4.358%	95	14,447	-0.302%
2025-12-18	43.9500	43.9500	41.1000	41.3000	-6.877%	100	14,498	+4.044%
2025-12-17	47.4500	47.4500	44.3500	44.3500	-3.587%	51	14,548	-3.112%
2025-12-16	49.0000	49.0000	44.4500	46.0000	-9.306%	14	14,575	-6.587%
2025-12-15	52.4200	52.4400	48.4400	50.7200	+0.237%	55	14,581	-15.280%
2025-12-12	50.0000	52.7500	48.8500	50.6000	+4.870%	144	14,581	-15.079%
2025-12-11	45.0000	49.3000	45.0000	48.2500	+9.659%	51	14,633	-10.943%
2025-12-10	42.0000	44.5000	41.5000	44.0000	+3.725%	38	14,663	-2.341%
2025-12-09	43.6800	43.6800	41.8000	42.4200	-0.888%	150	14,679	+1.297%
2025-12-08	44.5400	44.5400	42.1400	42.8000	-5.623%	55	14,766	+0.397%
2025-12-05	47.0000	47.0000	44.0000	45.3500	-1.840%	100	14,749	-5.248%
2025-12-04	49.5000	49.5000	44.0000	46.2000	-6.383%	62	14,763	-6.991%
2025-12-03	42.9000	50.0000	42.9000	49.3500	+18.062%	105	14,765	-12.928%
2025-12-02	42.1500	43.8000	41.2500	41.8000	0.000%	27	14,772	+2.799%
2025-12-01	43.0000	45.1500	41.8000	41.8000	-7.111%	105	14,757	+2.799%
2025-11-28	47.2000	47.2000	45.0000	45.0000	-3.226%	18	14,814	-4.511%
2025-11-26	44.7000	48.0000	44.7000	46.5000	+6.970%	173	14,745	-7.591%
2025-11-25	41.8000	44.5000	41.8000	43.4700	+7.866%	90	14,745	-1.150%
2025-11-24	42.7000	42.7000	39.5000	40.3000	-0.739%	59	14,818	+6.625%
2025-11-21	38.4000	43.4500	38.4000	40.6000	+5.455%	80	14,799	+5.837%
2025-11-20	39.7000	40.0000	37.8800	38.5000	+2.804%	141	14,786	+11.610%
2025-11-19	40.2600	40.2600	35.8000	37.4500	-8.435%	166	14,717	+14.740%
2025-11-18	40.0000	40.9000	37.0000	40.9000	-3.310%	154	14,651	+5.061%
2025-11-17	43.4100	48.0000	42.2000	42.3000	-2.557%	181	14,610	+1.584%
2025-11-14	46.4000	46.4000	42.5000	43.4100	-13.920%	232	14,607	-1.014%
2025-11-13	49.5700	52.7300	49.0800	50.4300	-6.089%	113	14,704	-14.793%
2025-11-12	47.2500	55.5000	47.2500	53.7000	+15.484%	278	14,714	-19.981%
2025-11-11	50.0000	50.0000	42.0000	46.5000	+8.140%	65	14,797	-7.591%
2025-11-10	43.0000	45.0000	40.5000	43.0000	-4.444%	328	14,796	-0.070%
2025-11-07	42.3200	45.2500	40.1000	45.0000	+1.124%	345	14,751	-4.511%
2025-11-06	49.5000	50.0000	44.5000	44.5000	-7.098%	108	14,665	-3.438%
2025-11-05	48.5000	48.5000	46.5000	47.9000	-3.232%	187	14,641	-10.292%
2025-11-04	48.0000	53.5000	48.0000	49.5000	-4.808%	324	14,638	-13.192%
2025-11-03	54.1000	55.0000	47.4500	52.0000	-6.306%	352	14,365	-17.365%
2025-10-31	56.0000	59.9500	53.0000	55.5000	-1.995%	235	14,365	-22.577%
2025-10-30	57.3700	62.2000	54.5000	56.6300	-10.111%	1,477	14,210	-24.121%
2025-10-29	67.9900	68.5800	61.7500	63.0000	-8.828%	367	14,350	-31.794%
2025-10-28	76.5000	78.0000	63.5000	69.1000	-1.074%	342	14,299	-37.815%
2025-10-27	68.0000	69.8500	67.0000	69.8500	+3.191%	131	14,458	-38.482%
2025-10-24	67.3000	69.5000	67.3000	67.6900	+1.393%	84	14,458	-36.519%
2025-10-23	64.7100	67.9500	63.5000	66.7600	-0.905%	120	14,487	-35.635%
2025-10-22	66.0000	68.6000	65.6000	67.3700	-4.992%	68	14,505	-36.218%
2025-10-21	70.0000	72.9500	67.9500	70.9100	+1.663%	83	14,495	-39.402%
2025-10-20	66.8300	71.0000	66.8000	69.7500	+6.084%	108	14,506	-38.394%
2025-10-17	60.4000	66.2000	60.0500	65.7500	+2.017%	119	14,556	-34.646%
2025-10-16	67.9800	67.9800	64.4200	64.4500	-6.445%	99	14,575	-33.328%
2025-10-15	65.9500	69.5000	65.0000	68.8900	+3.175%	139	14,535	-37.625%
2025-10-14	65.0000	68.5000	63.0000	66.7700	+0.376%	122	14,562	-35.645%
2025-10-13	64.0500	66.8000	62.5000	66.5200	+4.263%	184	14,573	-35.403%
2025-10-10	70.0000	71.0000	62.1500	63.8000	-10.832%	419	14,547	-32.649%
2025-10-09	74.9100	76.9500	71.0500	71.5500	-1.622%	455	14,505	-39.944%
2025-10-08	69.4600	74.7000	69.4000	72.7300	+7.050%	560	14,527	-40.918%
2025-10-07	65.4100	68.6700	64.2500	67.9400	+5.333%	225	14,929	-36.753%
2025-10-06	66.5000	67.4500	64.3000	64.5000	-3.226%	156	14,929	-33.380%
2025-10-03	63.4000	69.9500	63.0000	66.6500	+9.712%	322	14,901	-35.529%
2025-10-02	56.9000	62.4000	56.9000	60.7500	+3.581%	260	14,964	-29.267%
2025-10-01	56.5000	58.8000	55.2000	58.6500	+3.714%	153	15,131	-26.735%
2025-09-30	55.9000	59.0700	55.6000	56.5500	-0.789%	87	15,073	-24.014%
2025-09-29	55.6500	57.1000	55.4500	57.0000	+0.176%	71	15,040	-24.614%
2025-09-26	60.0000	60.0000	54.2500	56.9000	-2.150%	134	14,999	-24.482%
2025-09-25	59.6000	60.1800	56.5800	58.1500	-4.672%	190	15,009	-26.105%
2025-09-24	61.5500	62.9500	59.5000	61.0000	+2.728%	196	14,914	-29.557%
2025-09-23	56.0000	62.0600	56.0000	59.3800	+7.378%	387	14,923	-27.636%
2025-09-22	50.6500	55.7000	50.6500	55.3000	+3.655%	322	15,005	-22.297%
2025-09-19	52.3000	54.6000	51.8000	53.3500	+3.191%	183	14,900	-19.456%
2025-09-18	56.2500	56.8500	51.0000	51.7000	-6.000%	244	14,868	-16.886%
2025-09-17	54.3000	56.0000	53.7700	55.0000	+0.273%	221	14,841	-21.873%
2025-09-16	58.5500	60.6500	54.0100	54.8500	-7.442%	616	14,845	-21.659%
2025-09-15	61.2000	61.2000	55.0000	59.2600	-2.852%	283	14,904	-27.489%
2025-09-12	61.4100	65.7100	61.0000	61.0000	-1.454%	247	14,982	-29.557%
2025-09-11	57.6700	65.0000	56.6000	61.9000	+7.934%	398	15,017	-30.582%
2025-09-10	54.3300	58.0000	53.7500	57.3500	+0.175%	354	15,134	-25.074%
2025-09-09	48.0500	59.4500	45.2500	57.2500	+32.217%	3,015	15,096	-24.943%
2025-09-08	42.5000	43.4200	40.0000	43.3000	+8.931%	492	15,237	-0.762%
2025-09-05	38.0000	41.3500	36.7000	39.7500	+4.605%	298	14,983	+8.101%
2025-09-04	37.5000	38.9000	36.2000	38.0000	+1.577%	247	15,143	+13.079%
2025-09-03	37.6500	38.2000	36.0000	37.4100	-1.734%	138	15,285	+14.862%
2025-09-02	39.2500	40.1000	37.6200	38.0700	-1.526%	141	15,245	+12.871%
2025-08-29	36.8900	38.6600	35.3000	38.6600	+8.200%	252	15,228	+11.148%
2025-08-28	35.9600	36.2000	34.4100	35.7300	-1.975%	127	15,228	+20.263%
2025-08-27	35.0000	37.5000	35.0000	36.4500	+3.669%	287	15,169	+17.888%
2025-08-26	37.9500	39.1000	33.0500	35.1600	-6.489%	214	15,252	+22.213%
2025-08-25	38.0000	38.7500	37.2000	37.6000	-3.590%	273	15,295	+14.282%
2025-08-22	39.5000	40.7500	38.3500	39.0000	+4.698%	219	15,454	+10.179%
2025-08-21	37.6300	39.1000	35.0000	37.2500	+4.108%	219	15,404	+15.356%
2025-08-20	39.7500	40.8000	34.0000	35.7800	-7.426%	392	15,300	+20.095%
2025-08-19	41.0000	41.2200	36.3000	38.6500	-6.867%	399	15,318	+11.177%
2025-08-18	43.0000	44.9100	40.5800	41.5000	+6.547%	444	15,256	+3.542%
2025-08-15	38.6200	42.7500	36.0000	38.9500	+41.123%	1,641	15,119	+10.321%
2025-08-14	27.0000	28.5000	25.5000	27.6000	+0.767%	541	15,190	+55.688%
2025-08-13	24.5000	27.7500	24.5000	27.3900	+14.125%	332	15,025	+56.882%
2025-08-12	21.7000	24.3700	21.6000	24.0000	+14.723%	196	15,017	+79.042%
2025-08-11	21.0000	23.0500	20.9200	20.9200	+5.178%	259	14,960	+105.402%
2025-08-08	18.0000	20.2000	18.0000	19.8900	+12.373%	163	14,868	+116.038%
2025-08-07	19.3500	19.4500	16.7500	17.7000	-6.842%	204	14,775	+142.768%
2025-08-06	19.8000	20.8500	18.5000	19.0000	-3.797%	362	14,735	+126.158%
2025-08-05	17.3500	20.8500	17.0000	19.7500	+16.176%	1,312	14,523	+117.570%
2025-08-04	16.3000	17.5500	15.8500	17.0000	+6.250%	383	13,390	+152.765%
2025-08-01	19.1500	19.1500	15.3500	16.0000	-15.074%	1,554	13,302	+168.563%
2025-07-31	21.1500	22.0000	18.5000	18.8400	-21.072%	2,316	13,327	+128.079%
2025-07-30	23.5000	23.8700	21.0500	23.8700	+5.293%	745	14,305	+80.017%
2025-07-29	27.4500	28.7000	22.2000	22.6700	-34.875%	4,001	14,567	+89.546%
2025-07-28	34.9200	35.6500	30.6700	34.8100	+2.382%	610	16,755	+23.442%
2025-07-25	35.0500	36.6400	33.5000	34.0000	+2.564%	1,136	16,384	+26.382%
2025-07-24	36.0000	38.2000	33.1500	33.1500	-16.393%	1,344	17,343	+29.623%
2025-07-23	37.0000	39.6500	36.5000	39.6500	+9.259%	155	18,098	+8.373%
2025-07-22	35.8500	37.1800	35.2500	36.2900	+2.805%	105	18,069	+18.407%
2025-07-21	36.1000	37.0000	35.0500	35.3000	-0.563%	70	18,020	+21.728%
2025-07-18	37.0400	37.0900	34.8000	35.5000	-4.054%	213	17,982	+21.042%
2025-07-17	38.0500	39.2200	35.7800	37.0000	-4.145%	169	17,944	+16.135%
2025-07-16	38.7000	40.4500	38.2500	38.6000	+1.526%	95	17,850	+11.321%
2025-07-15	41.0000	41.0000	36.5500	38.0200	-10.541%	247	17,849	+13.019%
2025-07-14	42.0000	45.7500	41.0000	42.5000	-0.118%	90	17,741	+1.106%
2025-07-11	41.0000	43.3000	40.5000	42.5500	+3.780%	68	17,683	+0.987%
2025-07-10	41.6500	43.2000	39.0000	41.0000	-3.188%	107	17,652	+4.805%
2025-07-09	42.8500	43.0000	40.9500	42.3500	-5.469%	129	17,594	+1.464%
2025-07-08	43.9500	44.9000	43.1800	44.8000	+4.771%	75	17,570	-4.085%
2025-07-07	47.0000	47.2000	42.0600	42.7600	-9.407%	143	17,526	+0.491%
2025-07-03	47.9000	48.9500	46.9800	47.2000	+1.027%	47	17,473	-8.962%
2025-07-02	53.0000	53.8000	46.2000	46.7200	-14.900%	163	17,473	-8.027%
2025-07-01	50.0000	55.7000	49.8000	54.9000	+12.041%	172	17,468	-21.730%
2025-06-30	48.5000	49.0000	46.7500	49.0000	+1.135%	62	17,441	-12.306%
2025-06-27	44.9000	48.4500	44.2800	48.4500	+10.743%	221	17,435	-11.311%
2025-06-26	44.4000	45.8000	43.5000	43.7500	-1.464%	80	17,459	-1.783%
2025-06-25	44.0000	44.7500	43.1000	44.4000	-3.688%	154	17,444	-3.221%
2025-06-24	44.3000	46.1000	43.6400	46.1000	+4.181%	119	17,475	-6.790%
2025-06-23	45.2000	46.2000	42.2900	44.2500	-2.102%	120	17,498	-2.893%
2025-06-20	48.4500	48.5000	45.2000	45.2000	-5.637%	672	17,424	-4.934%
2025-06-18	49.8100	50.9500	47.8000	47.9000	-4.200%	47	17,373	-10.292%
2025-06-17	50.5200	53.4500	49.2000	50.0000	-1.768%	51	17,373	-14.060%
2025-06-16	52.0000	52.4000	49.5000	50.9000	-2.528%	63	17,363	-15.580%
2025-06-13	52.7500	54.0000	52.0000	52.2200	-3.653%	180	17,341	-17.714%
2025-06-12	51.1000	54.8000	50.8500	54.2000	+6.067%	154	17,353	-20.720%
2025-06-11	48.5000	51.6000	48.5000	51.1000	+7.579%	63	17,327	-15.910%
2025-06-10	47.7600	49.0200	46.9500	47.5000	-1.452%	144	17,357	-9.537%
2025-06-09	50.0000	50.0000	47.0000	48.2000	-0.598%	80	17,321	-10.851%
2025-06-06	47.0000	48.6200	45.5500	48.4900	+7.398%	498	17,306	-11.384%
2025-06-05	48.1000	49.9000	44.3500	45.1500	-7.003%	484	17,305	-4.828%
2025-06-04	50.5000	50.5000	47.5000	48.5500	-0.512%	104	17,275	-11.493%
2025-06-03	50.0000	52.0000	48.5000	48.8000	-3.366%	62	17,201	-11.947%
2025-06-02	52.8000	56.2800	50.3000	50.5000	+1.202%	99	17,167	-14.911%
2025-05-30	48.5300	52.4000	48.5300	49.9000	+0.808%	112	17,143	-13.888%
2025-05-29	49.2000	52.7500	48.0000	49.5000	-0.602%	93	17,145	-13.192%
2025-05-28	49.0300	52.8500	49.0300	49.8000	+3.427%	87	17,101	-13.715%
2025-05-27	51.6000	51.6000	46.0000	48.1500	-2.293%	104	17,095	-10.758%
2025-05-23	51.3500	52.1000	48.5200	49.2800	-3.373%	158	17,017	-12.804%
2025-05-22	50.0000	56.2500	48.0000	51.0000	-3.464%	224	17,017	-15.745%
2025-05-21	52.0500	57.8500	52.0500	52.8300	-15.201%	238	17,031	-18.664%
2025-05-20	61.2500	64.2000	58.2500	62.3000	+3.833%	389	16,964	-31.027%
2025-05-19	56.5000	61.0300	53.2000	60.0000	+17.647%	435	16,934	-28.383%
2025-05-16	47.0000	52.9000	42.0000	51.0000	+13.333%	712	16,871	-15.745%
2025-05-15	36.8500	47.0000	30.8000	45.0000	-12.109%	804	16,746	-4.511%
2025-05-14	56.0000	59.2500	51.2000	51.2000	-3.759%	235	16,253	-16.074%
2025-05-13	62.5500	65.3400	51.5000	53.2000	-42.486%	3,930	16,105	-19.229%
2025-05-12	92.4000	92.5000	90.0000	92.5000	+0.763%	38	15,719	-53.546%
2025-05-09	92.1500	93.8700	90.0000	91.8000	-4.205%	58	15,706	-53.192%
2025-05-08	97.4100	98.1000	95.5000	95.8300	-2.592%	69	15,698	-55.160%
2025-05-07	97.4600	99.9000	95.0000	98.3800	-1.126%	72	15,678	-56.322%
2025-05-06	104.7000	104.7000	98.9000	99.5000	-6.132%	17	15,661	-56.814%
2025-05-05	103.6300	107.7000	103.6300	106.0000	+3.922%	5	15,650	-59.462%
2025-05-02	102.0000	103.3500	99.0000	102.0000	-2.996%	36	15,649	-57.873%
2025-05-01	110.7000	110.7000	104.0000	105.1500	-4.539%	149	15,633	-59.135%
2025-04-30	109.0000	112.8000	105.0000	110.1500	+0.136%	1,364	15,504	-60.990%
2025-04-29	113.9700	114.2400	110.0000	110.0000	-6.303%	2,676	14,152	-60.936%
2025-04-28	118.0000	118.0000	114.1500	117.4000	+1.338%	46	11,481	-63.399%
2025-04-25	117.4500	117.4500	109.0000	115.8500	-2.565%	2,060	11,481	-62.909%
2025-04-24	120.2000	120.7000	118.9000	118.9000	-6.942%	8	10,471	-63.860%
2025-04-23	127.2000	127.7700	122.6000	127.7700	+7.370%	24	10,471	-66.369%
2025-04-22	120.0000	123.3000	118.0000	119.0000	-3.566%	409	10,471	-63.891%
2025-04-21	128.5000	131.0000	123.2000	123.4000	-11.668%	1,226	10,066	-65.178%
2025-04-17	150.0000	150.0000	138.7500	139.7000	-47.043%	1,798	7,530	-69.241%
2025-04-16	263.5000	263.8000	263.5000	263.8000	+3.047%	4	7,530	-83.711%
2025-04-14	262.0000	262.0000	256.0000	256.0000	-0.583%	3	7,534	-83.215%
2025-04-09	245.0000	257.5000	245.0000	257.5000	+15.808%	2	7,531	-83.313%
2025-04-04	223.0000	223.0000	222.3500	222.3500	+0.329%	4	7,531	-80.675%
2025-04-03	217.0000	221.8400	217.0000	221.6200	+10.810%	4	7,533	-80.611%
2025-04-02	200.0000	200.0000	200.0000	200.0000	+1.271%	1	7,538	-78.515%
2025-03-26	196.7700	199.5000	196.7700	197.4900	+1.008%	4	7,538	-78.242%
2025-03-25	196.0000	196.0000	195.5200	195.5200	+0.061%	2	7,540	-78.023%
2025-03-24	195.5000	195.5000	195.4000	195.4000	+0.411%	2	7,540	-78.009%