Dark

UNH20270115C400
UNH Jan 15 2027 400.00 Call (UNH270115C00400000)
option OPRA

EOD

Sep 24, 2026

18.05+10.533%(+1.72)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.5500	18.0500	15.9100	18.0500	+10.533%	27	7,860	0.000%
2026-09-23	17.1500	17.1500	15.0000	16.3300	-8.924%	145	7,851	+10.533%
2026-09-22	20.5000	22.6000	17.0000	17.9300	-8.051%	55	7,810	+0.669%
2026-09-21	20.1000	20.5000	17.9000	19.5000	0.000%	121	7,798	-7.436%
2026-09-18	18.0000	19.7500	17.8500	19.5000	-0.256%	65	7,790	-7.436%
2026-09-17	19.7300	21.8000	19.5000	19.5500	-2.250%	306	7,763	-7.673%
2026-09-16	19.8900	21.1500	18.5000	20.0000	+2.564%	26	7,764	-9.750%
2026-09-15	21.2800	21.2800	19.3500	19.5000	-13.410%	78	7,756	-7.436%
2026-09-14	22.2000	24.0000	22.0000	22.5200	+12.600%	204	7,719	-19.849%
2026-09-11	25.3200	25.3200	18.8500	20.0000	-18.367%	372	7,787	-9.750%
2026-09-10	29.0000	30.2000	24.5000	24.5000	-7.547%	722	7,604	-26.327%
2026-09-09	32.1500	32.1500	21.0000	26.5000	-18.311%	1,066	7,535	-31.887%
2026-09-08	27.3200	33.9500	26.6800	32.4400	+10.153%	82	7,419	-44.359%
2026-09-04	30.1600	30.1600	28.8500	29.4500	-4.259%	15	7,437	-38.710%
2026-09-03	28.9000	33.6000	28.9000	30.7600	+0.359%	19	7,437	-41.320%
2026-09-02	31.0400	31.4300	30.1500	30.6500	+4.394%	150	7,437	-41.109%
2026-09-01	28.8000	30.7800	28.1600	29.3600	+12.275%	396	7,556	-38.522%
2026-08-31	27.6500	28.0000	24.6500	26.1500	-8.726%	130	7,543	-30.975%
2026-08-28	29.2900	29.2900	28.6500	28.6500	-2.385%	7	7,529	-36.998%
2026-08-27	31.0000	32.2500	29.0700	29.3500	-12.675%	128	7,532	-38.501%
2026-08-26	30.9000	36.0000	30.9000	33.6100	+7.793%	35	7,550	-46.296%
2026-08-25	30.8500	31.2000	30.3300	31.1800	-2.257%	19	7,550	-42.110%
2026-08-24	32.0000	32.5500	29.4500	31.9000	+14.831%	78	7,553	-43.417%
2026-08-21	26.0000	29.0000	25.5000	27.7800	+12.016%	42	7,540	-35.025%
2026-08-20	27.0000	28.5000	24.4000	24.8000	-4.615%	173	7,542	-27.218%
2026-08-19	29.0900	30.3400	25.5700	26.0000	-12.985%	133	7,462	-30.577%
2026-08-18	30.9200	32.0000	29.8000	29.8800	+1.288%	23	7,444	-39.592%
2026-08-17	31.6000	31.7900	28.4500	29.5000	-13.235%	169	7,455	-38.814%
2026-08-14	34.2500	35.0700	33.6500	34.0000	+2.410%	24	7,460	-46.912%
2026-08-13	37.5400	37.5400	32.9300	33.2000	-12.678%	74	7,449	-45.633%
2026-08-12	36.0000	38.0200	36.0000	38.0200	+8.629%	29	7,449	-52.525%
2026-08-11	38.2500	38.2500	35.0000	35.0000	-9.561%	42	7,466	-48.429%
2026-08-10	42.0000	42.5000	38.7000	38.7000	-0.769%	77	7,469	-53.359%
2026-08-07	37.2500	40.8000	36.0000	39.0000	+4.139%	41	7,500	-53.718%
2026-08-06	40.3500	40.4500	36.9200	37.4500	-14.886%	95	7,485	-51.802%
2026-08-05	38.2000	45.2500	36.7100	44.0000	+7.056%	68	7,471	-58.977%
2026-08-04	43.0000	43.0000	40.0000	41.1000	-10.007%	167	7,502	-56.083%
2026-08-03	44.5000	46.8300	44.5000	45.6700	+1.062%	28	7,562	-60.477%
2026-07-31	47.0600	47.9600	45.1900	45.1900	-11.392%	13	7,585	-60.058%
2026-07-30	45.5000	52.5000	45.5000	51.0000	-1.163%	45	7,586	-64.608%
2026-07-29	57.7500	57.7500	51.6000	51.6000	-7.972%	32	7,613	-65.019%
2026-07-28	50.3100	57.1500	49.5000	56.0700	+14.968%	190	7,627	-67.808%
2026-07-27	46.8900	48.7700	46.0000	48.7700	-3.426%	13	7,574	-62.990%
2026-07-24	52.6000	52.6000	50.5000	50.5000	-4.986%	217	7,586	-64.257%
2026-07-23	56.0000	56.5000	51.6500	53.1500	-11.417%	29	7,618	-66.040%
2026-07-22	60.7200	61.3100	59.0100	60.0000	-3.226%	16	7,631	-69.917%
2026-07-21	54.0000	62.0000	54.0000	62.0000	+20.976%	20	7,633	-70.887%
2026-07-20	57.3000	57.3000	50.8000	51.2500	-8.384%	36	7,641	-64.780%
2026-07-17	57.1700	63.1500	55.9400	55.9400	+0.125%	29	7,657	-67.733%
2026-07-16	74.9000	81.2700	54.5400	55.8700	+15.077%	267	7,662	-67.693%
2026-07-15	53.7500	55.0000	48.5500	48.5500	-14.869%	104	7,862	-62.822%
2026-07-14	61.0000	61.0000	55.4500	57.0300	-2.178%	224	7,940	-68.350%
2026-07-13	58.1500	60.2500	58.1500	58.3000	+2.281%	67	8,147	-69.039%
2026-07-10	58.2500	58.2500	55.9200	57.0000	-6.435%	12	8,201	-68.333%
2026-07-09	60.0000	63.5000	60.0000	60.9200	+5.837%	76	8,206	-70.371%
2026-07-08	60.0000	61.3000	57.5600	57.5600	-1.708%	18	8,236	-68.641%
2026-07-07	56.4500	59.2800	55.6000	58.5600	+13.379%	304	8,239	-69.177%
2026-07-06	55.6100	55.6100	50.9300	51.6500	-7.768%	142	8,421	-65.053%
2026-07-02	60.0000	60.0000	55.5000	56.0000	-4.600%	23	8,557	-67.768%
2026-07-01	52.6500	59.5000	52.6500	58.7000	+13.981%	85	8,557	-69.250%
2026-06-30	51.3500	52.2200	50.0000	51.5000	-1.642%	7	8,574	-64.951%
2026-06-29	56.0000	56.3500	52.1200	52.3600	-8.844%	33	8,573	-65.527%
2026-06-26	54.9000	59.5800	54.9000	57.4400	+8.377%	165	8,593	-68.576%
2026-06-25	50.0000	53.5000	48.5700	53.0000	+12.766%	651	8,691	-65.943%
2026-06-24	50.0000	50.0000	44.7700	47.0000	+1.622%	46	8,887	-61.596%
2026-06-23	46.4700	47.3500	43.9500	46.2500	-1.805%	51	8,884	-60.973%
2026-06-22	44.5500	47.5000	44.5500	47.1000	+10.072%	236	8,906	-61.677%
2026-06-18	45.0000	45.6500	42.7900	42.7900	+1.881%	176	8,869	-57.817%
2026-06-17	47.0000	47.0000	42.0000	42.0000	-8.297%	38	8,869	-57.024%
2026-06-16	48.3500	48.8200	45.8000	45.8000	-8.583%	38	8,869	-60.590%
2026-06-15	43.2500	51.0000	43.2500	50.1000	+5.474%	138	8,961	-63.972%
2026-06-12	46.3000	48.0000	45.5000	47.5000	+3.418%	61	8,961	-62.000%
2026-06-11	47.0200	49.1500	45.9300	45.9300	-2.068%	78	8,961	-60.701%
2026-06-10	52.0000	52.0000	46.1500	46.9000	-7.713%	70	8,994	-61.514%
2026-06-09	50.0000	52.2500	49.0000	50.8200	+4.784%	363	8,985	-64.482%
2026-06-08	43.5400	49.7000	43.5400	48.5000	+7.778%	396	9,089	-62.784%
2026-06-05	44.2000	46.2300	42.6100	45.0000	+6.458%	368	9,031	-59.889%
2026-06-04	40.0000	44.5500	39.5500	42.2700	+32.094%	398	9,131	-57.298%
2026-06-03	33.1100	37.0000	31.5000	32.0000	+4.167%	128	9,141	-43.594%
2026-06-02	32.4000	32.7500	30.7200	30.7200	-7.886%	40	9,140	-41.243%
2026-06-01	32.0000	34.2000	32.0000	33.3500	+2.869%	115	9,143	-45.877%
2026-05-29	32.8500	33.4000	30.3900	32.4200	-2.555%	81	9,123	-44.324%
2026-05-28	35.6000	37.0000	32.9000	33.2700	-3.565%	62	9,166	-45.747%
2026-05-27	30.7500	34.5600	30.7500	34.5000	+11.290%	68	9,137	-47.681%
2026-05-26	33.5700	33.5700	31.0000	31.0000	-15.692%	112	9,134	-41.774%
2026-05-22	33.7000	37.3300	33.5400	36.7700	+9.110%	333	9,107	-50.911%
2026-05-21	34.9500	35.5500	33.5000	33.7000	-1.749%	199	9,226	-46.439%
2026-05-20	39.1000	39.6000	33.7500	34.3000	-12.051%	536	9,226	-47.376%
2026-05-19	38.2300	41.1500	38.0000	39.0000	+1.854%	450	8,825	-53.718%
2026-05-18	38.5000	39.1500	34.6500	38.2900	-7.802%	880	8,825	-52.860%
2026-05-15	43.0000	44.3000	39.4000	41.5300	-7.711%	176	8,825	-56.537%
2026-05-14	45.7000	45.7500	42.7000	45.0000	-1.099%	126	9,234	-59.889%
2026-05-13	42.5000	47.3000	40.9500	45.5000	+5.962%	400	9,281	-60.330%
2026-05-12	35.0000	43.5000	34.0000	42.9400	+24.464%	583	9,281	-57.965%
2026-05-11	32.1000	34.7000	30.1300	34.5000	+9.593%	249	9,281	-47.681%
2026-05-08	27.3000	31.5000	26.5000	31.4800	+23.161%	479	9,494	-42.662%
2026-05-07	24.8800	25.9500	24.3000	25.5600	-0.156%	194	9,610	-29.382%
2026-05-06	23.3500	26.4000	22.0000	25.6000	+6.224%	188	9,699	-29.492%
2026-05-05	27.3300	27.3300	23.5000	24.1000	-10.741%	128	9,750	-25.104%
2026-05-04	25.4500	27.1500	25.4500	27.0000	-1.639%	90	9,753	-33.148%
2026-05-01	28.0000	28.0300	26.9900	27.4500	-3.684%	587	9,840	-34.244%
2026-04-30	27.0000	29.0600	25.0500	28.5000	-0.697%	405	9,840	-36.667%
2026-04-29	27.5000	29.0000	26.8000	28.7000	+5.437%	304	9,872	-37.108%
2026-04-28	22.7000	29.0000	22.7000	27.2200	+19.648%	625	9,835	-33.688%
2026-04-27	23.5000	23.5000	20.6500	22.7500	-1.515%	84	9,864	-20.659%
2026-04-24	22.8000	23.1000	21.7700	23.1000	+2.212%	190	9,876	-21.861%
2026-04-23	23.5400	24.0000	21.8000	22.6000	-1.181%	488	9,747	-20.133%
2026-04-22	21.3500	24.6000	19.9000	22.8700	+15.040%	807	9,916	-21.076%
2026-04-21	23.3500	23.7500	19.3000	19.8800	+38.056%	2,190	10,024	-9.205%
2026-04-20	13.7400	14.6800	12.9800	14.4000	+3.300%	220	10,673	+25.347%
2026-04-17	13.0000	14.1000	12.7000	13.9400	+15.207%	268	10,610	+29.484%
2026-04-16	12.2500	12.5900	11.4000	12.1000	+1.681%	69	10,741	+49.174%
2026-04-15	12.5500	12.6500	11.0500	11.9000	-0.833%	156	10,785	+51.681%
2026-04-14	12.0000	13.0000	11.9000	12.0000	+11.111%	83	10,799	+50.417%
2026-04-13	9.8500	11.0000	9.0500	10.8000	+14.894%	93	10,807	+67.130%
2026-04-10	10.5000	10.6500	9.4000	9.4000	-4.082%	37	10,807	+92.021%
2026-04-09	10.0000	10.2000	9.5000	9.8000	-1.010%	52	10,807	+84.184%
2026-04-08	11.0000	12.4000	9.6800	9.9000	-13.913%	220	10,827	+82.323%
2026-04-07	11.1500	13.0000	10.0700	11.5000	+56.463%	1,346	10,717	+56.957%
2026-04-06	7.2500	7.7000	6.9600	7.3500	+9.375%	416	11,175	+145.578%
2026-04-02	6.3500	6.9000	6.3500	6.7200	+0.448%	47	11,163	+168.601%
2026-04-01	7.2000	7.2000	6.3500	6.6900	+6.190%	76	11,163	+169.806%
2026-03-31	5.6000	6.6000	5.6000	6.3000	+12.701%	102	11,193	+186.508%
2026-03-30	6.0000	6.0000	5.0000	5.5900	+6.476%	96	11,191	+222.898%
2026-03-27	6.2600	6.2600	5.1000	5.2500	-16.667%	2,554	11,223	+243.810%
2026-03-26	6.5000	6.9100	6.1000	6.3000	-1.563%	171	10,265	+186.508%
2026-03-25	7.0000	7.0000	6.1000	6.4000	-4.762%	134	10,341	+182.031%
2026-03-24	6.2500	6.7600	6.0000	6.7200	+5.827%	258	10,292	+168.601%
2026-03-23	7.8000	7.9000	6.3500	6.3500	-18.590%	270	10,141	+184.252%
2026-03-20	7.8300	8.3400	7.5000	7.8000	-3.704%	125	10,068	+131.410%
2026-03-19	9.0000	9.2200	8.1000	8.1000	-8.989%	520	10,070	+122.840%
2026-03-18	9.3000	9.3000	8.6300	8.9000	+4.094%	116	10,052	+102.809%
2026-03-17	10.0000	10.0000	8.5500	8.5500	-7.065%	78	10,090	+111.111%
2026-03-16	9.1500	9.6500	9.0200	9.2000	+0.546%	48	10,095	+96.196%
2026-03-13	9.1500	9.1500	8.7500	9.1500	+6.272%	39	10,106	+97.268%
2026-03-12	9.9100	9.9100	8.3800	8.6100	-11.692%	380	10,119	+109.640%
2026-03-11	10.0000	10.0000	9.2500	9.7500	+1.036%	342	10,055	+85.128%
2026-03-10	10.1500	10.1500	9.1500	9.6500	-3.500%	351	10,092	+87.047%
2026-03-09	10.0000	10.9500	9.3100	10.0000	-3.846%	95	10,104	+80.500%
2026-03-06	10.6300	10.7700	9.8000	10.4000	-5.455%	88	10,053	+73.558%
2026-03-05	10.8000	11.1500	10.5000	11.0000	-2.222%	67	10,049	+64.091%
2026-03-04	11.7000	12.0000	11.1000	11.2500	0.000%	60	10,095	+60.444%
2026-03-03	11.7500	11.7500	10.1000	11.2500	-6.639%	203	10,132	+60.444%
2026-03-02	11.9900	12.2500	10.8000	12.0500	+0.417%	86	10,221	+49.793%
2026-02-27	10.0000	12.2000	10.0000	12.0000	+9.890%	91	10,272	+50.417%
2026-02-26	11.5000	12.5500	10.6000	10.9200	+6.019%	136	10,325	+65.293%
2026-02-25	8.6200	10.3000	8.6200	10.3000	+18.391%	248	10,500	+75.243%
2026-02-24	9.0000	9.1500	8.2500	8.7000	-6.452%	159	10,500	+107.471%
2026-02-23	10.7500	11.0000	9.3000	9.3000	-13.488%	102	10,392	+94.086%
2026-02-20	10.6600	11.1000	10.1500	10.7500	-3.153%	143	10,426	+67.907%
2026-02-19	11.5000	11.8000	10.9000	11.1000	-3.310%	47	10,363	+62.613%
2026-02-18	12.0000	12.0000	10.4500	11.4800	-6.667%	44	10,374	+57.230%
2026-02-17	12.8500	13.0500	11.8000	12.3000	-5.747%	134	10,380	+46.748%
2026-02-13	11.5000	13.1000	11.0300	13.0500	+17.568%	336	10,728	+38.314%
2026-02-12	10.0000	11.7500	9.4000	11.1000	+11.000%	107	10,728	+62.613%
2026-02-11	9.6000	10.2600	8.5000	10.0000	+12.360%	104	10,780	+80.500%
2026-02-10	9.0000	10.2000	8.8000	8.9000	-4.301%	104	10,789	+102.809%
2026-02-09	9.2000	10.1000	9.2000	9.3000	-2.105%	193	10,742	+94.086%
2026-02-06	8.7800	10.0000	8.7000	9.5000	+8.571%	324	10,688	+90.000%
2026-02-05	9.2000	9.6900	8.4000	8.7500	-10.896%	377	10,749	+106.286%
2026-02-04	11.1000	11.5000	9.6500	9.8200	-12.321%	255	10,844	+83.809%
2026-02-03	11.7000	11.7500	10.0000	11.2000	-6.355%	406	10,842	+61.161%
2026-02-02	11.2000	12.7000	10.9000	11.9600	+2.222%	372	10,997	+50.920%
2026-01-30	12.9000	13.2600	11.2500	11.7000	-11.698%	928	11,089	+54.274%
2026-01-29	13.9000	14.2000	12.8500	13.2500	-4.676%	326	10,977	+36.226%
2026-01-28	12.0500	14.1500	12.0500	13.9000	+18.803%	1,120	11,058	+29.856%
2026-01-27	15.0000	17.6500	11.2100	11.7000	-62.560%	5,873	11,133	+54.274%
2026-01-26	33.0000	33.2500	29.2500	31.2500	-6.409%	300	9,341	-42.240%
2026-01-23	33.1300	34.0000	32.4000	33.3900	+0.421%	319	9,357	-45.942%
2026-01-22	30.5500	33.8000	30.5500	33.2500	+9.088%	307	9,462	-45.714%
2026-01-21	28.0000	30.9100	28.0000	30.4800	+10.036%	294	9,552	-40.781%
2026-01-20	25.1000	28.1100	23.9000	27.7000	+9.921%	347	9,661	-34.838%
2026-01-16	28.0600	28.5000	25.2000	25.2000	-12.500%	113	9,799	-28.373%
2026-01-15	26.5000	30.2500	24.2900	28.8000	+8.271%	253	9,799	-37.326%
2026-01-14	27.3000	29.0000	26.6000	26.6000	+0.113%	214	9,689	-32.143%
2026-01-13	28.0000	28.1700	26.2000	26.5700	-8.537%	116	9,673	-32.066%
2026-01-12	30.3000	30.3000	26.6800	29.0500	-4.629%	217	9,671	-37.866%
2026-01-09	31.8200	31.8200	29.7500	30.4600	-3.025%	243	9,647	-40.742%
2026-01-08	30.0200	32.5000	30.0000	31.4100	+4.214%	226	9,499	-42.534%
2026-01-07	33.1500	33.1500	28.0000	30.1400	-7.119%	358	9,582	-40.113%
2026-01-06	33.1400	34.2000	31.2700	32.4500	+5.528%	351	9,492	-44.376%
2026-01-05	28.5500	32.1900	27.0100	30.7500	+7.143%	361	9,585	-41.301%
2026-01-02	25.5000	29.4500	25.0000	28.7000	+9.962%	251	9,738	-37.108%
2025-12-31	26.7500	26.9000	25.1500	26.1000	-2.793%	141	9,862	-30.843%
2025-12-30	26.8000	28.2500	26.5000	26.8500	+3.309%	319	9,862	-32.775%
2025-12-29	26.9000	27.5000	25.6200	25.9900	-3.275%	254	10,141	-30.550%
2025-12-26	26.3000	27.2500	26.3000	26.8700	+2.753%	72	10,364	-32.825%
2025-12-24	25.1500	26.9500	25.0000	26.1500	+4.600%	560	10,387	-30.975%
2025-12-23	25.6000	26.0500	24.7000	25.0000	-3.846%	79	10,387	-27.800%
2025-12-22	25.0000	27.0000	24.3000	26.0000	-0.763%	69	10,372	-30.577%
2025-12-19	27.9300	28.5300	26.0000	26.2000	-0.342%	157	10,348	-31.107%
2025-12-18	27.0000	27.7500	25.9500	26.2900	-6.107%	283	10,374	-31.343%
2025-12-17	29.3000	29.8000	27.7500	28.0000	-4.274%	201	10,222	-35.536%
2025-12-16	33.1000	33.1000	26.9000	29.2500	-10.496%	287	10,344	-38.291%
2025-12-15	33.1400	34.7000	29.5500	32.6800	-1.862%	194	10,403	-44.767%
2025-12-12	33.1000	34.5800	32.7000	33.3000	+6.971%	351	10,478	-45.796%
2025-12-11	29.5000	32.5500	29.5000	31.1300	+10.390%	566	10,513	-42.017%
2025-12-10	26.9500	28.3000	25.9000	28.2000	+2.920%	305	10,486	-35.993%
2025-12-09	27.9600	27.9600	26.9000	27.4000	-0.146%	225	10,487	-34.124%
2025-12-08	29.1500	29.1500	27.1500	27.4400	-6.027%	169	10,568	-34.220%
2025-12-05	30.2100	30.5000	28.0000	29.2000	-3.471%	66	10,481	-38.185%
2025-12-04	32.4200	33.1000	28.0000	30.2500	-6.491%	258	10,478	-40.331%
2025-12-03	27.8000	33.1000	27.7400	32.3500	+20.754%	295	10,484	-44.204%
2025-12-02	26.3600	28.5000	26.3600	26.7900	+1.094%	45	10,606	-32.624%
2025-12-01	28.8000	29.2500	26.5000	26.5000	-9.710%	94	10,598	-31.887%
2025-11-28	29.7500	30.7800	29.0600	29.3500	-3.454%	206	10,591	-38.501%
2025-11-26	28.4500	32.3000	28.4500	30.4000	+6.779%	155	10,675	-40.625%
2025-11-25	26.6500	29.3000	26.6000	28.4700	+7.841%	954	10,675	-36.600%
2025-11-24	27.0000	27.5000	25.0000	26.4000	-0.752%	298	10,663	-31.629%
2025-11-21	25.0000	28.3500	24.3000	26.6000	+7.823%	354	10,565	-32.143%
2025-11-20	25.8000	26.5000	24.0000	24.6700	+0.694%	228	10,768	-26.834%
2025-11-19	25.6800	25.6800	23.0000	24.5000	-10.256%	537	10,869	-26.327%
2025-11-18	26.5000	27.3000	24.1000	27.3000	-1.515%	548	10,958	-33.883%
2025-11-17	27.9500	30.8700	27.5000	27.7200	-3.415%	294	11,042	-34.885%
2025-11-14	32.1000	32.1000	28.2500	28.7000	-14.328%	185	10,966	-37.108%
2025-11-13	35.4500	36.0000	32.8000	33.5000	-7.713%	158	10,862	-46.119%
2025-11-12	31.3000	38.0000	31.3000	36.3000	+15.974%	1,485	10,871	-50.275%
2025-11-11	29.1500	31.4000	28.6500	31.3000	+11.586%	208	10,773	-42.332%
2025-11-10	28.6000	30.2500	26.7000	28.0500	-6.500%	1,193	10,752	-35.651%
2025-11-07	28.7000	30.0000	26.5000	30.0000	+0.671%	884	11,011	-39.833%
2025-11-06	33.0700	34.0000	29.4000	29.8000	-6.583%	381	10,594	-39.430%
2025-11-05	32.1000	33.2400	31.2700	31.9000	-4.634%	777	10,373	-43.417%
2025-11-04	33.4900	37.0500	32.4000	33.4500	-6.013%	225	9,938	-46.039%
2025-11-03	38.3500	38.3500	32.5000	35.5900	-6.563%	814	9,770	-49.284%
2025-10-31	38.3300	39.8000	35.6000	38.0900	-1.449%	308	9,770	-52.612%
2025-10-30	40.2500	43.4500	38.5000	38.6500	-11.149%	528	9,795	-53.299%
2025-10-29	47.5000	48.4500	42.0000	43.5000	-11.043%	524	9,680	-58.506%
2025-10-28	56.9100	58.0000	44.5000	48.9000	-0.407%	836	9,538	-63.088%
2025-10-27	46.9500	49.1600	45.8000	49.1000	+5.252%	356	9,516	-63.238%
2025-10-24	48.0000	49.7000	46.6500	46.6500	-0.533%	274	9,516	-61.308%
2025-10-23	44.3200	47.6900	44.2400	46.9000	-0.298%	641	9,611	-61.514%
2025-10-22	48.0000	48.7900	45.5500	47.0400	-2.000%	140	10,142	-61.628%
2025-10-21	49.0000	51.7500	48.0000	48.0000	-2.439%	1,587	10,125	-62.396%
2025-10-20	46.0500	49.9200	46.0500	49.2000	+7.895%	304	9,481	-63.313%
2025-10-17	43.4000	46.5000	42.9500	45.6000	+0.773%	231	9,443	-60.417%
2025-10-16	46.0000	48.3800	44.8500	45.2500	-5.037%	629	9,578	-60.110%
2025-10-15	47.3000	50.2000	45.0000	47.6500	+1.599%	331	9,971	-62.120%
2025-10-14	45.4000	48.5500	42.7500	46.9000	-0.276%	182	9,818	-61.514%
2025-10-13	45.0000	48.0500	44.4500	47.0300	+5.685%	817	9,901	-61.620%
2025-10-10	50.7000	50.7000	43.4800	44.5000	-13.086%	930	9,592	-59.438%
2025-10-09	52.0500	54.7500	49.9800	51.2000	+0.688%	825	9,556	-64.746%
2025-10-08	49.5000	52.4200	48.7600	50.8500	+7.802%	504	10,080	-64.503%
2025-10-07	46.3000	47.5800	44.0000	47.1700	+6.000%	222	10,074	-61.734%
2025-10-06	46.7000	46.9200	44.5000	44.5000	-3.261%	323	10,074	-59.438%
2025-10-03	42.7300	49.0000	42.7300	46.0000	+9.916%	1,274	9,980	-60.761%
2025-10-02	39.8000	42.7700	38.8000	41.8500	+5.389%	311	9,613	-56.870%
2025-10-01	38.9500	40.0000	37.3500	39.7100	+2.214%	206	9,640	-54.545%
2025-09-30	38.2500	40.0000	37.5000	38.8500	+0.648%	139	9,700	-53.539%
2025-09-29	38.0000	38.9500	37.3000	38.6000	+0.915%	175	9,713	-53.238%
2025-09-26	38.8500	40.7000	36.4500	38.2500	-2.349%	122	9,741	-52.810%
2025-09-25	40.0000	40.2000	38.0800	39.1700	-6.738%	216	9,733	-53.919%
2025-09-24	41.6000	43.0000	40.1500	42.0000	+3.858%	224	9,782	-57.024%
2025-09-23	37.2000	42.1600	37.2000	40.4400	+10.191%	676	9,722	-55.366%
2025-09-22	32.5000	37.1000	32.5000	36.7000	+4.558%	470	9,856	-50.817%
2025-09-19	34.1500	36.3500	34.1500	35.1000	+2.782%	158	9,883	-48.575%
2025-09-18	37.0000	38.7000	34.1000	34.1500	-7.453%	408	9,809	-47.145%
2025-09-17	36.3000	38.2000	35.3000	36.9000	+1.653%	309	9,747	-51.084%
2025-09-16	39.4000	39.4000	36.2500	36.3000	-9.250%	517	9,744	-50.275%
2025-09-15	41.0000	41.5000	36.6000	40.0000	-2.913%	379	9,576	-54.875%
2025-09-12	42.5000	44.8000	41.2000	41.2000	-1.435%	877	9,559	-56.189%
2025-09-11	37.3000	44.8500	37.3000	41.8000	+7.871%	1,887	9,678	-56.818%
2025-09-10	37.0700	39.8000	36.0000	38.7500	+0.519%	553	10,645	-53.419%
2025-09-09	32.3000	40.5000	29.4000	38.5500	+35.979%	1,372	10,476	-53.178%
2025-09-08	27.5000	28.5000	26.0000	28.3500	+11.176%	434	10,642	-36.332%
2025-09-05	24.7000	26.8000	24.2000	25.5000	+4.508%	662	10,528	-29.216%
2025-09-04	23.9000	25.2000	23.3500	24.4000	+2.092%	242	10,550	-26.025%
2025-09-03	24.3000	24.5000	23.2500	23.9000	-3.043%	141	10,504	-24.477%
2025-09-02	25.2500	26.1500	24.0000	24.6500	-0.444%	286	10,447	-26.775%
2025-08-29	22.5000	24.7600	22.3500	24.7600	+7.186%	311	10,233	-27.100%
2025-08-28	23.0000	23.5000	22.0000	23.1000	-1.493%	183	10,233	-21.861%
2025-08-27	22.4000	24.6000	22.4000	23.4500	+3.077%	423	10,088	-23.028%
2025-08-26	23.8500	25.9500	21.0500	22.7500	-5.992%	453	9,799	-20.659%
2025-08-25	25.2000	26.0000	23.8200	24.2000	-3.586%	401	9,752	-25.413%
2025-08-22	26.0000	26.7500	24.6000	25.1000	+3.633%	254	9,555	-28.088%
2025-08-21	23.4000	25.5500	22.7200	24.2200	+4.038%	375	9,544	-25.475%
2025-08-20	28.0000	28.0000	22.0200	23.2800	-8.706%	527	9,329	-22.466%
2025-08-19	27.3500	27.6600	23.5900	25.5000	-6.764%	321	9,141	-29.216%
2025-08-18	28.0000	30.1900	26.7500	27.3500	+4.509%	911	9,152	-34.004%
2025-08-15	27.9600	28.5000	23.5800	26.1700	+47.188%	2,728	8,984	-31.028%
2025-08-14	17.9500	18.5000	16.2100	17.7800	+2.184%	588	8,838	+1.519%
2025-08-13	15.5000	17.6000	15.5000	17.4000	+13.134%	450	8,525	+3.736%
2025-08-12	14.0000	15.6200	13.7500	15.3800	+19.225%	401	8,397	+17.360%
2025-08-11	14.9500	14.9500	12.8000	12.9000	+9.508%	428	8,405	+39.922%
2025-08-08	11.2000	12.2000	11.1500	11.7800	+9.683%	181	8,209	+53.226%
2025-08-07	12.1000	12.2000	10.2000	10.7400	-4.956%	693	8,212	+68.063%
2025-08-06	12.8000	13.0000	11.3000	11.3000	-6.689%	240	7,991	+59.735%
2025-08-05	10.6500	13.2500	10.6000	12.1100	+14.353%	801	7,907	+49.050%
2025-08-04	10.0500	11.4100	10.0000	10.5900	+7.186%	1,324	7,648	+70.444%
2025-08-01	11.8000	12.2000	9.4500	9.8800	-16.271%	1,072	7,353	+82.692%
2025-07-31	12.4500	14.5000	11.6800	11.8000	-21.490%	1,223	6,804	+52.966%
2025-07-30	14.0500	15.5000	13.3500	15.0300	+4.958%	571	6,814	+20.093%
2025-07-29	18.3000	19.7500	14.3200	14.3200	-39.322%	1,322	6,583	+26.047%
2025-07-28	24.0000	24.5500	22.8000	23.6000	+2.165%	878	5,779	-23.517%
2025-07-25	23.9000	25.2000	22.8500	23.1000	+0.873%	187	5,270	-21.861%
2025-07-24	24.5900	26.4500	22.9000	22.9000	-15.809%	1,047	5,217	-21.179%
2025-07-23	26.5000	27.3000	25.2000	27.2000	+9.677%	157	4,446	-33.640%
2025-07-22	24.6500	25.7100	24.0000	24.8000	+1.183%	328	4,359	-27.218%
2025-07-21	23.7300	25.3000	23.7300	24.5100	+2.552%	327	4,306	-26.357%
2025-07-18	25.5500	25.5500	23.4500	23.9000	-6.641%	408	4,206	-24.477%
2025-07-17	26.6400	26.7000	24.5500	25.6000	-4.833%	448	3,974	-29.492%
2025-07-16	26.1300	27.7800	26.0000	26.9000	+4.264%	293	3,731	-32.900%
2025-07-15	28.5000	28.5000	25.2500	25.8000	-8.608%	514	3,669	-30.039%
2025-07-14	30.0000	30.0000	27.7000	28.2300	-2.990%	88	3,356	-36.061%
2025-07-11	27.5000	29.1000	27.5000	29.1000	+5.818%	39	3,285	-37.973%
2025-07-10	28.5200	29.5500	26.2000	27.5000	-1.856%	144	3,276	-34.364%
2025-07-09	28.1000	29.1000	27.1500	28.0200	-6.288%	222	3,219	-35.582%
2025-07-08	29.5800	30.5000	29.0500	29.9000	+1.356%	76	3,133	-39.632%
2025-07-07	32.0000	32.0000	28.3500	29.5000	-8.725%	144	3,090	-38.814%
2025-07-03	32.4000	33.5000	32.1500	32.3200	+0.842%	105	2,985	-44.152%
2025-07-02	36.5000	37.3900	31.5000	32.0500	-16.099%	216	2,985	-43.682%
2025-07-01	34.4500	39.0000	34.4500	38.2000	+12.353%	196	2,870	-52.749%
2025-06-30	32.1700	34.0000	31.5300	34.0000	+4.615%	188	2,854	-46.912%
2025-06-27	30.0000	32.5500	30.0000	32.5000	+9.723%	199	2,720	-44.462%
2025-06-26	31.5000	31.5900	29.2400	29.6200	-1.332%	109	2,595	-39.061%
2025-06-25	30.3000	30.7500	29.1000	30.0200	-3.936%	304	2,525	-39.873%
2025-06-24	31.0800	31.5500	29.8000	31.2500	+2.459%	81	2,743	-42.240%
2025-06-23	30.7000	30.7000	28.5000	30.5000	-1.135%	152	2,697	-40.820%
2025-06-20	33.5000	33.8000	30.7000	30.8500	-7.910%	396	2,625	-41.491%
2025-06-18	34.9500	35.3500	33.1000	33.5000	-3.179%	153	2,553	-46.119%
2025-06-17	35.8300	37.2500	34.5000	34.6000	-2.945%	139	2,553	-47.832%
2025-06-16	36.7500	37.1400	34.9000	35.6500	-4.424%	69	2,485	-49.369%
2025-06-13	37.0000	38.4200	34.1000	37.3000	-3.092%	168	2,463	-51.609%
2025-06-12	37.0000	39.0000	35.5000	38.4900	+7.845%	241	2,479	-53.105%
2025-06-11	33.9600	36.5000	33.9600	35.6900	+4.755%	74	2,517	-49.426%
2025-06-10	34.0000	35.2500	33.0000	34.0700	+0.799%	37	2,506	-47.021%
2025-06-09	35.3000	35.3000	32.9200	33.8000	-1.170%	56	2,486	-46.598%
2025-06-06	33.0000	34.4500	32.3000	34.2000	+8.228%	136	2,478	-47.222%
2025-06-05	33.9500	35.0000	31.2500	31.6000	-7.059%	158	2,474	-42.880%
2025-06-04	34.7300	36.2700	33.5800	34.0000	-1.019%	70	2,384	-46.912%
2025-06-03	36.8800	36.9600	34.3000	34.3500	-8.400%	150	2,356	-47.453%
2025-06-02	37.3000	40.5700	36.0000	37.5000	+5.634%	183	2,316	-51.867%
2025-05-30	34.0000	37.9500	34.0000	35.5000	+1.894%	192	2,198	-49.155%
2025-05-29	37.4000	37.9200	34.5000	34.8400	-1.859%	33	2,137	-48.192%
2025-05-28	34.3200	38.0500	34.3200	35.5000	+3.801%	99	2,115	-49.155%
2025-05-27	36.9600	37.0000	32.6500	34.2000	-3.852%	386	2,096	-47.222%
2025-05-23	36.6500	38.0000	35.0500	35.5700	-1.740%	242	1,864	-49.255%
2025-05-22	35.0000	41.2000	33.2000	36.2000	-4.258%	151	1,864	-50.138%
2025-05-21	37.7500	42.9000	36.9000	37.8100	-15.978%	238	1,815	-52.261%
2025-05-20	46.3500	47.2000	41.1500	45.0000	+1.810%	197	1,692	-59.889%
2025-05-19	41.1000	44.3000	38.5000	44.2000	+20.141%	502	1,720	-59.163%
2025-05-16	32.0000	38.5000	30.4000	36.7900	+11.485%	1,350	1,718	-50.938%
2025-05-15	25.9500	33.9400	20.2500	33.0000	-9.787%	997	1,365	-45.303%
2025-05-14	40.7500	43.6000	36.5000	36.5800	-1.135%	466	849	-50.656%
2025-05-13	45.0000	48.0500	36.7500	37.0000	-45.128%	351	671	-51.216%
2025-05-12	69.0000	70.0000	66.0000	67.4300	-0.765%	31	434	-73.231%
2025-05-09	69.0000	70.0000	66.4800	67.9500	-3.617%	76	421	-73.436%
2025-05-08	71.9800	72.8000	70.5000	70.5000	-2.893%	18	396	-74.397%
2025-05-07	74.7200	74.7200	70.0000	72.6000	-3.135%	90	398	-75.138%
2025-05-06	78.3700	78.3700	73.5000	74.9500	-6.078%	66	383	-75.917%
2025-05-05	75.8500	82.6000	75.8500	79.8000	+4.656%	50	322	-77.381%
2025-05-02	77.0000	77.1000	73.7100	76.2500	-3.810%	100	301	-76.328%
2025-05-01	80.8500	80.8500	77.5000	79.2700	-4.724%	19	264	-77.230%
2025-04-30	80.9000	84.0800	77.8500	83.2000	-0.359%	22	247	-78.305%
2025-04-29	86.8500	86.8500	82.4200	83.5000	-3.468%	16	227	-78.383%
2025-04-28	86.3500	86.5000	86.3500	86.5000	+0.232%	2	221	-79.133%
2025-04-25	89.0500	89.0500	81.0000	86.3000	-3.305%	238	221	-79.085%
2025-04-24	90.0000	91.0000	89.2500	89.2500	-2.138%	9	122	-79.776%
2025-04-23	92.0000	98.8000	91.2000	91.2000	-0.219%	12	117	-80.208%
2025-04-22	92.0000	93.4400	89.0000	91.4000	-1.136%	23	117	-80.252%
2025-04-21	105.2500	105.2500	92.0000	92.4500	-16.674%	18	97	-80.476%
2025-04-17	128.0000	128.0000	108.0000	110.9500	-50.020%	38	62	-83.731%
2025-04-14	221.9900	221.9900	221.9900	221.9900	-5.274%	20	62	-91.869%
2025-04-11	228.3100	234.3500	228.3100	234.3500	+6.508%	4	64	-92.298%
2025-04-10	220.0300	220.0300	220.0300	220.0300	+1.960%	1	62	-91.797%
2025-04-09	215.8000	215.8000	215.8000	215.8000	+15.481%	1	63	-91.636%
2025-04-08	201.7700	201.9500	186.8700	186.8700	-1.090%	5	64	-90.341%
2025-04-04	180.9000	188.9300	180.9000	188.9300	+2.346%	12	67	-90.446%
2025-04-03	184.6000	184.6000	184.6000	184.6000	+15.289%	1	72	-90.222%
2025-03-26	160.1200	160.1200	160.1200	160.1200	+7.716%	1	73	-88.727%
2025-03-17	148.5300	148.6500	148.5300	148.6500	+4.075%	8	72	-87.857%